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:
河钢股份( 000709.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
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
2019-05-202.952.972.932.960.00%0.44%-0.97%39,671,200116,930,00056%2.95-1.17%2.99-0.23%2.98-0.10%2.99-0.40%-1.09%
2019-05-173.023.032.962.96-1.99%-0.74%-1.37%65,570,000195,517,00087%2.98-1.10%2.990.20%2.98-0.13%3.00-0.56%-1.28%
2019-05-162.993.042.983.021.00%0.17%0.07%71,857,800216,630,00097%3.021.07%2.990.47%2.990.27%3.02-0.69%-1.30%
2019-05-152.973.002.972.991.01%0.23%-1.61%65,313,900194,801,00086%2.980.78%2.97-0.24%2.98-0.13%3.04-0.95%-1.33%
2019-05-142.952.982.942.96-0.67%0.00%-3.52%56,022,500165,839,00073%2.96-0.57%2.98-0.10%2.98-0.37%3.07-1.00%-1.29%
2019-05-133.003.002.962.98-1.65%0.10%-3.84%70,565,500210,069,00093%2.98-0.67%2.98-0.23%3.00-0.60%3.10-1.05%-1.22%
2019-05-102.993.032.953.032.02%1.10%-3.26%97,271,800291,476,000133%3.000.81%2.99-0.30%3.01-1.08%3.13-1.45%-1.15%
2019-05-092.973.012.952.97-0.34%-0.10%-6.54%64,599,300192,039,00092%2.97-0.83%3.00-0.99%3.05-1.52%3.18-1.55%-1.08%
2019-05-082.983.052.962.98-1.65%-0.60%-7.68%88,653,300265,821,000127%3.00-0.93%3.03-1.82%3.09-2.06%3.23-1.68%-1.00%
2019-05-073.043.062.993.030.33%0.13%-7.71%76,653,400231,967,000117%3.03-1.21%3.09-2.19%3.16-2.11%3.28-1.62%-0.83%
2019-05-063.153.152.973.02-5.63%-1.40%-9.50%91,176,000279,273,000147%3.06-4.34%3.16-3.19%3.23-2.51%3.34-2.23%-0.66%
2019-04-303.203.233.183.200.00%-0.06%-6.24%57,591,100184,424,00097%3.20-1.08%3.26-1.72%3.31-1.49%3.41-0.81%-0.43%
2019-04-293.293.313.193.20-2.74%-1.14%-7.00%69,101,600223,685,000116%3.24-3.06%3.32-1.95%3.36-1.90%3.44-0.98%-0.34%
2019-04-263.383.383.273.29-2.66%-1.47%-5.32%60,264,200201,232,000105%3.34-1.68%3.38-1.26%3.42-1.13%3.48-0.49%-0.22%
2019-04-253.433.433.353.38-1.74%-0.47%-3.21%49,982,800169,761,00086%3.40-0.85%3.43-1.21%3.46-0.77%3.49-0.37%-0.16%
2019-04-243.433.453.403.440.29%0.44%-1.85%43,126,800147,708,00073%3.43-0.78%3.47-0.80%3.49-0.85%3.51-0.34%-0.10%
2019-04-233.503.503.433.43-2.00%-0.64%-2.47%53,265,900183,870,00088%3.45-1.68%3.50-0.80%3.52-0.06%3.52-0.76%-0.04%
2019-04-223.563.573.483.50-1.41%-0.31%-1.24%57,309,900201,236,00085%3.51-0.43%3.52-0.62%3.52-0.03%3.54-0.67%0.11%
2019-04-193.533.553.493.550.57%0.68%-0.50%42,624,100150,286,00053%3.53-0.26%3.550.57%3.520.23%3.57-0.03%0.30%
2019-04-183.543.563.523.53-0.56%-0.14%-1.09%43,779,400154,759,00051%3.54-0.73%3.530.14%3.52-0.03%3.570.06%0.33%
2019-04-173.543.593.533.550.85%-0.31%-0.48%75,874,400270,182,00087%3.562.53%3.520.77%3.520.00%3.570.14%0.34%
2019-04-163.443.533.413.521.73%1.35%-1.18%60,333,400209,510,00068%3.47-1.20%3.49-0.54%3.52-1.24%3.560.03%0.32%
2019-04-153.533.553.453.46-1.14%-1.56%-2.84%60,964,200214,287,00067%3.520.69%3.51-0.48%3.56-0.95%3.560.20%0.30%
2019-04-123.513.523.453.50-0.57%0.26%-1.52%77,038,700268,950,00085%3.49-1.33%3.53-1.78%3.59-0.22%3.550.11%0.26%
2019-04-113.553.583.503.52-1.12%-0.51%-0.85%56,019,700198,205,00065%3.54-0.81%3.59-0.83%3.600.11%3.550.23%0.24%
2019-04-103.593.603.543.56-1.66%-0.20%0.51%63,247,900225,585,00075%3.57-1.79%3.620.17%3.600.22%3.540.34%0.19%
2019-04-093.713.713.593.62-2.69%-0.33%2.55%123,228,200447,507,000152%3.63-0.11%3.620.72%3.590.79%3.530.69%0.11%
2019-04-083.573.733.563.724.20%2.31%6.10%190,066,000691,160,000257%3.642.31%3.591.79%3.561.80%3.511.21%0.06%
2019-04-043.553.583.533.571.13%0.45%3.06%89,703,100318,846,000145%3.551.00%3.530.71%3.500.92%3.460.32%-0.04%
2019-04-033.493.543.473.530.00%0.31%2.23%72,825,900256,295,000124%3.520.51%3.500.98%3.470.73%3.450.12%-0.12%