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:
韶钢松山( 000717.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
2019-05-214.614.734.554.733.28%1.72%0.62%28,089,200130,624,000105%4.652.58%4.64-1.53%4.700.04%4.70-0.32%-1.35%
2019-05-204.634.644.464.58-0.87%1.04%-2.88%24,026,400108,908,00083%4.53-3.64%4.71-0.82%4.69-0.57%4.72-0.86%-1.54%
2019-05-174.814.824.604.62-4.55%-1.79%-2.88%33,745,400158,733,000114%4.70-2.37%4.750.27%4.72-0.21%4.76-0.94%-1.64%
2019-05-164.694.924.694.842.76%0.46%0.79%41,367,000199,313,000145%4.822.75%4.741.46%4.730.77%4.80-0.66%-1.64%
2019-05-154.644.724.644.712.17%0.45%-2.57%22,776,100106,791,00080%4.691.54%4.67-0.58%4.70-0.26%4.83-1.47%-1.69%
2019-05-144.624.664.574.61-1.07%-0.17%-6.03%19,885,10091,821,00063%4.62-1.62%4.70-0.51%4.71-0.70%4.91-1.84%-1.65%
2019-05-134.734.744.654.66-2.51%-0.72%-6.76%21,922,600102,894,00066%4.69-1.08%4.72-0.36%4.74-1.02%5.00-1.58%-1.57%
2019-05-104.704.794.624.782.14%0.74%-5.87%30,833,300146,306,00089%4.750.89%4.74-0.30%4.79-1.60%5.08-1.84%-1.54%
2019-05-094.704.754.674.68-1.27%-0.49%-9.53%16,791,40078,963,00046%4.70-0.93%4.75-1.37%4.87-1.30%5.17-1.99%-1.58%
2019-05-084.684.814.644.74-1.04%-0.15%-10.19%25,125,300119,273,00062%4.75-0.55%4.82-2.13%4.93-2.05%5.28-1.97%-1.48%
2019-05-074.794.864.674.790.21%0.36%-11.03%39,657,200189,273,00090%4.77-2.59%4.92-2.42%5.03-3.10%5.38-2.29%-1.29%
2019-05-065.015.074.714.78-7.54%-2.45%-13.25%40,480,500198,359,00090%4.90-5.19%5.04-2.91%5.20-2.72%5.51-1.80%-1.05%
2019-04-305.105.235.085.171.97%0.04%-7.86%27,195,900140,537,00061%5.170.82%5.19-2.20%5.34-1.62%5.61-0.95%-0.87%
2019-04-295.215.245.065.07-2.69%-1.09%-10.50%29,171,800149,543,00059%5.13-2.51%5.31-2.34%5.43-2.36%5.67-1.19%-0.78%
2019-04-265.405.425.165.21-3.34%-0.91%-9.12%42,140,400221,575,00076%5.26-4.63%5.44-2.49%5.56-2.23%5.73-1.09%-0.65%
2019-04-255.605.645.375.39-4.43%-2.23%-7.00%37,660,300207,629,00065%5.51-1.33%5.58-1.80%5.69-1.29%5.80-0.99%-0.54%
2019-04-245.575.645.505.641.44%0.95%-3.66%31,844,500177,928,00052%5.59-0.76%5.68-1.32%5.76-0.67%5.85-1.25%-0.42%
2019-04-235.715.725.565.56-2.63%-1.24%-6.21%38,093,800214,487,00054%5.63-2.51%5.76-1.25%5.80-0.41%5.93-2.24%-0.25%
2019-04-225.885.895.705.71-3.22%-1.13%-5.84%50,038,800288,965,00057%5.78-0.94%5.83-0.36%5.82-0.41%6.06-1.06%0.15%
2019-04-195.855.915.735.900.34%1.20%-3.74%50,105,100292,132,00045%5.83-0.80%5.850.26%5.85-0.27%6.130.00%0.49%
2019-04-185.835.945.785.880.68%0.05%-4.06%53,056,900311,827,00046%5.880.69%5.83-0.17%5.86-0.85%6.130.07%0.51%
2019-04-175.865.895.805.84-0.68%0.05%-4.65%50,532,500294,945,00042%5.840.69%5.84-0.36%5.91-1.48%6.130.00%0.51%
2019-04-165.705.885.675.881.91%1.43%-4.00%64,576,200374,380,00053%5.80-1.46%5.87-1.58%6.00-2.87%6.13-0.02%0.45%
2019-04-155.895.955.755.77-2.04%-1.92%-5.81%84,586,500497,632,00070%5.88-0.25%5.96-2.14%6.18-1.03%6.130.11%0.38%
2019-04-126.016.015.825.89-3.13%-0.14%-3.74%89,956,900530,530,00077%5.90-3.79%6.09-3.52%6.24-0.14%6.12-0.05%0.33%
2019-04-116.216.256.066.08-2.41%-0.82%-0.69%69,315,500424,924,00065%6.13-1.40%6.310.03%6.250.43%6.120.23%0.33%
2019-04-106.316.336.106.23-2.96%0.21%2.00%111,307,700692,006,000110%6.22-3.22%6.310.57%6.230.47%6.110.49%0.31%
2019-04-096.606.606.306.42-2.13%-0.06%5.63%203,330,0001,306,104,000223%6.422.59%6.272.20%6.201.98%6.081.69%0.25%
2019-04-086.006.565.956.5610.07%4.76%9.75%270,844,9001,695,971,000356%6.264.79%6.143.42%6.083.46%5.982.40%0.10%
2019-04-045.996.095.905.960.00%-0.27%2.11%91,916,200549,269,000166%5.980.66%5.940.70%5.870.96%5.840.17%-0.12%