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:
大冶特钢( 000708.SZ 深证)
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
2019-03-2012.3812.8412.3512.792.57%1.04%7.39%8,953,300113,334,000117%12.660.49%12.421.58%12.201.30%11.911.16%0.61%
2019-03-1912.6712.8512.3612.47-0.72%-1.00%5.91%16,251,000204,696,000209%12.604.01%12.233.47%12.052.89%11.772.01%0.60%
2019-03-1811.4812.5611.4212.569.98%3.71%8.82%16,017,800193,984,000226%12.116.02%11.823.92%11.713.08%11.541.33%0.47%
2019-03-1511.3311.5011.3311.420.26%-0.03%0.25%5,107,80058,346,00074%11.420.32%11.37-0.02%11.360.32%11.390.05%0.44%
2019-03-1411.2111.5011.1911.391.79%0.03%0.04%6,176,80070,334,00087%11.391.00%11.370.49%11.32-0.43%11.390.11%0.52%
2019-03-1311.2611.3811.1611.19-1.50%-0.75%-1.60%3,536,40039,869,00047%11.27-1.33%11.320.11%11.37-0.42%11.37-0.44%0.62%
2019-03-1211.3711.5711.2811.360.71%-0.58%-0.54%5,210,60059,536,00058%11.431.76%11.31-0.59%11.420.30%11.420.37%1.04%
2019-03-1111.1411.3011.0911.281.99%0.46%-0.88%4,384,40049,226,00044%11.23-0.36%11.37-0.66%11.39-0.21%11.380.49%1.30%
2019-03-0811.4411.4511.0511.06-4.33%-1.85%-2.34%6,918,70077,966,00068%11.27-2.32%11.450.08%11.41-0.11%11.330.37%1.36%
2019-03-0711.5511.6811.4511.56-0.26%0.20%2.46%8,425,10097,199,00088%11.540.37%11.440.30%11.420.44%11.280.61%1.39%
2019-03-0611.3611.7011.3111.592.20%0.83%3.34%11,063,500127,178,000122%11.502.22%11.410.49%11.37-0.45%11.221.06%1.39%
2019-03-0511.3111.3511.1611.34-0.35%0.84%2.19%7,249,00081,513,00082%11.25-1.56%11.35-0.05%11.420.40%11.100.70%1.39%
2019-03-0411.3911.5711.3111.380.00%-0.38%3.27%10,590,400120,973,000128%11.420.64%11.36-0.91%11.381.06%11.021.09%1.37%
2019-03-0111.2311.5011.1611.381.34%0.26%4.39%6,890,70078,208,00090%11.350.59%11.460.78%11.260.82%10.900.85%1.31%
2019-02-2811.5211.5811.1111.23-2.52%-0.48%3.89%9,328,700105,262,000129%11.28-2.58%11.371.19%11.170.91%10.811.07%1.26%
2019-02-2711.5811.9411.2911.524.25%-0.54%7.71%19,475,700225,588,000305%11.584.10%11.244.09%11.074.40%10.703.75%1.21%
2019-02-2610.6711.7710.5011.053.17%-0.69%7.20%13,580,400151,109,000277%11.136.15%10.804.54%10.604.01%10.313.00%0.89%
2019-02-2510.3010.7410.2210.713.98%2.18%7.01%6,924,80072,586,000174%10.482.37%10.331.52%10.191.70%10.011.11%0.64%
2019-02-2210.1610.3710.1110.302.08%0.60%4.06%4,167,60042,671,000113%10.241.08%10.171.30%10.020.94%9.900.64%0.61%
2019-02-2110.1710.2210.0510.09-0.39%-0.39%2.59%3,600,60036,475,000102%10.13-0.24%10.041.06%9.930.66%9.840.57%0.59%
2019-02-209.8410.469.8310.133.47%-0.24%3.59%6,958,10070,656,000203%10.153.85%9.942.18%9.861.46%9.781.15%0.57%
2019-02-199.789.859.719.790.10%0.12%1.26%4,178,10040,852,000130%9.780.58%9.730.25%9.720.17%9.670.50%0.51%
2019-02-189.659.789.659.781.77%0.60%1.66%3,975,50038,650,000130%9.720.65%9.700.03%9.71-0.03%9.620.42%0.48%
2019-02-159.769.779.609.61-1.54%-0.51%0.31%3,108,10030,021,000107%9.66-0.60%9.70-0.19%9.710.18%9.580.42%0.44%
2019-02-149.759.799.619.76-0.10%0.44%2.31%3,171,80030,820,000114%9.72-0.01%9.72-0.09%9.690.44%9.540.52%0.41%
2019-02-139.689.789.649.770.93%0.54%2.94%3,176,10030,866,000120%9.720.06%9.730.54%9.650.50%9.490.54%0.35%
2019-02-129.779.809.669.68-0.41%-0.33%2.54%2,343,80022,763,00094%9.71-0.29%9.670.68%9.600.76%9.440.51%0.29%
2019-02-119.609.829.609.721.78%-0.21%3.49%3,210,80031,274,000132%9.741.97%9.610.86%9.530.93%9.390.78%0.25%
2019-02-019.479.629.469.550.84%-0.02%2.48%2,550,80024,364,000103%9.550.43%9.530.79%9.440.65%9.320.44%0.19%
2019-01-319.499.589.399.470.00%-0.43%2.07%2,883,80027,429,000112%9.51-0.11%9.450.68%9.380.69%9.280.46%0.19%