股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
重庆钢铁( 601005.SH 上证)
板块 :钢铁_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-02-271.641.661.631.63-1.81%-0.85%0.00%29,294,30048,161,00085%1.640.49%1.630.19%1.630.12%1.630.06%0.04%
2020-02-261.601.681.581.662.47%1.47%1.90%76,056,300124,461,000223%1.641.93%1.630.19%1.630.31%1.630.12%-0.02%
2020-02-251.611.621.591.62-0.61%0.93%-0.43%41,346,80066,364,000141%1.61-1.35%1.62-0.61%1.62-0.49%1.63-0.55%-0.10%
2020-02-241.641.651.611.63-1.21%0.18%-0.37%33,122,00053,885,000114%1.63-0.85%1.630.00%1.63-0.12%1.640.12%-0.08%
2020-02-211.641.651.631.650.00%0.55%0.98%30,833,70050,610,000109%1.640.68%1.630.12%1.630.31%1.630.18%-0.17%
2020-02-201.621.651.611.651.85%1.23%1.16%28,729,30046,828,000104%1.630.25%1.63-0.12%1.630.06%1.630.25%-0.30%
2020-02-191.631.641.621.62-1.22%-0.37%-0.43%26,967,30043,839,00099%1.63-0.67%1.630.18%1.63-0.12%1.630.25%-0.45%
2020-02-181.641.651.631.64-0.61%0.18%1.05%30,275,00049,558,000112%1.640.12%1.630.25%1.63-0.55%1.620.75%-0.63%
2020-02-171.611.651.611.651.85%0.92%2.42%29,872,90048,846,000107%1.641.30%1.630.06%1.640.25%1.610.25%-0.99%
2020-02-141.611.631.601.620.00%0.37%0.81%20,854,10033,665,00079%1.61-0.68%1.63-1.34%1.640.18%1.61-0.99%-1.12%
2020-02-131.641.651.601.62-1.82%-0.31%-0.18%23,315,00037,878,00085%1.63-0.55%1.650.31%1.630.37%1.62-0.61%-1.09%
2020-02-121.651.661.621.65-0.60%0.98%1.04%23,553,70038,489,00087%1.63-2.04%1.640.49%1.630.62%1.63-0.61%-1.07%
2020-02-111.621.741.621.661.84%-0.48%1.03%39,876,70066,501,000155%1.673.47%1.632.06%1.622.09%1.64-0.36%-1.06%
2020-02-101.601.631.591.631.24%1.12%-1.15%27,866,30044,926,000114%1.610.69%1.600.63%1.580.38%1.65-0.84%-1.06%
2020-02-071.591.611.591.610.63%0.56%-3.19%22,892,90036,646,00098%1.600.69%1.591.34%1.58-2.23%1.66-1.07%-0.99%
2020-02-061.591.601.581.600.63%0.63%-4.82%24,694,50039,255,000106%1.590.44%1.570.26%1.61-1.71%1.68-1.23%-0.92%
2020-02-051.561.601.551.591.27%0.44%-6.58%28,940,00045,825,000127%1.582.20%1.57-3.93%1.64-2.03%1.70-1.62%-0.79%
2020-02-041.491.581.481.57-0.63%1.36%-9.25%39,086,70060,537,000177%1.55-1.96%1.63-5.62%1.68-4.18%1.73-2.81%-0.64%
2020-02-031.581.591.581.58-9.71%0.00%-11.24%12,312,90019,459,00062%1.58-10.13%1.73-2.37%1.75-1.58%1.78-1.06%-0.35%
2020-01-231.781.791.731.75-2.23%-0.46%-2.72%29,563,50051,981,000158%1.76-0.73%1.77-0.73%1.78-0.73%1.80-0.66%-0.23%
2020-01-221.781.791.751.790.00%1.07%-1.16%19,883,10035,205,000114%1.77-0.84%1.78-0.45%1.79-0.61%1.81-0.44%-0.14%
2020-01-211.801.811.771.79-0.56%0.22%-1.59%15,887,80028,375,00091%1.79-0.28%1.79-0.39%1.80-0.55%1.82-0.55%-0.07%
2020-01-201.791.811.771.800.56%0.50%-1.59%17,225,70030,845,00092%1.79-0.17%1.80-0.61%1.81-0.39%1.83-0.27%0.01%
2020-01-171.801.811.781.79-0.56%-0.22%-2.40%14,152,90025,386,00071%1.79-0.66%1.81-0.77%1.82-0.38%1.83-0.22%0.04%
2020-01-161.821.821.801.80-0.55%-0.33%-2.07%18,443,10033,314,00091%1.81-0.93%1.82-0.33%1.82-0.49%1.84-0.33%0.07%
2020-01-151.831.841.811.81-1.09%-0.71%-1.84%15,248,80027,794,00070%1.82-0.98%1.83-0.16%1.83-0.22%1.840.05%0.13%
2020-01-141.831.851.831.83-0.54%-0.60%-0.71%15,443,70028,429,00064%1.841.04%1.83-0.11%1.84-0.33%1.84-0.16%0.13%
2020-01-131.831.841.811.840.55%0.99%-0.33%16,721,50030,473,00057%1.82-0.49%1.83-0.38%1.84-0.16%1.850.16%0.22%
2020-01-101.851.861.811.83-1.08%-0.05%-0.71%19,990,30036,597,00067%1.83-0.87%1.84-0.65%1.85-0.11%1.840.16%0.19%
2020-01-091.851.861.841.850.00%0.16%0.54%16,234,20029,989,00057%1.850.16%1.850.16%1.85-0.22%1.840.22%0.15%