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
2019-05-2113.4113.8613.4113.841.84%0.64%2.40%4,643,70063,859,000109%13.752.65%13.67-1.14%13.740.24%13.521.05%-0.07%
2019-05-2013.6513.6913.1313.59-0.37%1.44%1.61%2,775,10037,178,00060%13.40-2.75%13.830.12%13.71-0.21%13.381.08%-0.31%
2019-05-1714.1714.1813.5413.64-3.47%-0.99%3.08%3,902,00053,754,00079%13.78-2.24%13.810.37%13.740.35%13.230.52%-0.61%
2019-05-1614.0614.3013.8114.133.97%0.27%7.35%5,419,80076,378,000105%14.094.73%13.761.72%13.691.81%13.160.82%-0.80%
2019-05-1513.6513.7213.2513.590.52%1.00%4.09%3,774,00050,779,00070%13.46-0.64%13.53-0.38%13.451.05%13.06-0.02%-1.00%
2019-05-1413.4713.7313.3013.52-0.22%-0.16%3.53%2,841,70038,483,00052%13.54-0.49%13.581.15%13.311.26%13.06-0.59%-1.09%
2019-05-1313.5113.8713.4513.55-0.95%-0.43%3.14%3,187,40043,374,00054%13.610.17%13.431.64%13.141.68%13.14-0.82%-1.14%
2019-05-1013.4013.8213.1813.684.03%0.70%3.28%5,456,60074,129,00084%13.593.46%13.212.12%12.930.63%13.25-0.81%-1.21%
2019-05-0912.7013.4012.6413.152.02%0.14%-1.52%4,862,40063,850,00064%13.131.43%12.941.76%12.850.12%13.35-0.94%-1.33%
2019-05-0812.8213.2012.5812.89-1.90%-0.43%-4.37%6,249,90080,910,00079%12.951.11%12.71-0.36%12.83-0.48%13.48-0.98%-1.26%
2019-05-0712.5713.1412.4113.147.09%2.62%-3.47%7,578,00097,029,00097%12.802.98%12.76-0.38%12.89-1.81%13.61-1.33%-1.10%
2019-05-0612.6912.9912.0112.27-5.83%-1.32%-11.06%7,657,30095,210,00098%12.43-4.53%12.81-2.35%13.13-3.01%13.80-1.95%-0.88%
2019-04-3012.7913.3812.7313.032.04%0.05%-7.40%8,119,600105,751,000108%13.020.12%13.12-2.66%13.54-1.88%14.07-1.35%-0.61%
2019-04-2913.4813.5112.7312.77-3.48%-1.84%-10.47%5,456,10070,981,00073%13.01-2.71%13.47-2.87%13.80-1.77%14.26-1.19%-0.37%
2019-04-2613.5213.7013.1413.23-2.29%-1.05%-8.34%5,197,40069,492,00067%13.37-3.76%13.87-1.06%14.04-1.34%14.43-0.91%-0.15%
2019-04-2514.4314.4813.5013.54-5.91%-2.54%-7.05%7,340,900101,988,00093%13.89-1.87%14.02-1.33%14.23-1.22%14.57-1.12%0.03%
2019-04-2413.8614.4313.8214.395.27%1.64%-2.32%8,534,700120,837,000105%14.161.11%14.21-1.10%14.41-1.34%14.73-1.55%0.30%
2019-04-2314.6014.7013.5113.67-5.40%-2.38%-8.65%12,948,900181,325,000152%14.00-4.86%14.37-3.56%14.61-2.03%14.96-1.96%0.67%
2019-04-2215.1015.2014.3814.45-4.30%-1.82%-5.33%6,159,40090,652,00070%14.72-1.59%14.90-1.08%14.91-0.24%15.26-0.24%1.21%
2019-04-1915.0015.2514.8015.101.07%0.97%-1.30%4,385,10065,578,00043%14.96-0.87%15.060.67%14.940.07%15.300.57%1.69%
2019-04-1815.1615.2914.9014.94-1.45%-0.97%-1.79%4,597,50069,359,00042%15.09-0.18%14.960.33%14.93-0.59%15.210.88%1.87%
2019-04-1715.0515.3314.8815.162.36%0.31%0.52%6,601,90099,773,00059%15.112.60%14.910.38%15.02-1.44%15.080.75%1.85%
2019-04-1614.7215.0014.4014.810.95%0.54%-1.06%6,875,700101,280,00061%14.73-1.14%14.86-1.44%15.24-1.31%14.971.11%1.80%
2019-04-1515.3015.4114.6514.67-2.00%-1.54%-0.91%8,388,700124,989,00073%14.90-0.04%15.07-2.49%15.44-0.10%14.810.97%1.82%
2019-04-1215.2015.2014.6514.97-1.90%0.43%2.09%9,381,500139,839,00085%14.91-3.13%15.46-1.51%15.460.68%14.660.86%1.77%
2019-04-1115.7415.9715.0215.26-3.11%-0.83%4.97%9,513,300146,392,00094%15.39-3.85%15.690.75%15.361.57%14.541.60%1.73%
2019-04-1015.7816.3815.6315.75-2.30%-1.59%10.07%10,662,200170,634,000114%16.002.12%15.582.40%15.122.27%14.312.13%1.60%
2019-04-0915.8016.2015.0816.122.22%2.86%15.06%18,251,100286,032,000207%15.672.59%15.213.92%14.784.20%14.013.52%1.42%
2019-04-0814.4615.7714.3715.779.97%3.23%16.52%20,663,000315,651,000270%15.286.00%14.646.29%14.195.78%13.534.52%1.12%
2019-04-0413.5314.8513.5114.340.00%-0.50%10.74%12,066,900173,909,000189%14.417.71%13.774.46%13.413.87%12.952.34%0.75%