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:
本钢板材( 000761.SZ 深证)
板块 :钢铁_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-0573937.15019.079%2
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
2019-03-224.104.354.004.325.11%2.96%5.60%39,494,500165,703,000188%4.202.57%4.161.22%4.150.85%4.090.94%0.57%
2019-03-214.104.134.044.110.24%0.46%1.41%13,709,20056,089,00072%4.09-0.27%4.11-0.58%4.110.46%4.050.15%0.53%
2019-03-204.114.164.054.10-0.24%-0.05%1.31%14,348,00058,861,00074%4.10-0.51%4.130.22%4.100.32%4.050.35%0.62%
2019-03-194.154.174.094.11-1.91%-0.32%1.91%13,755,60056,709,00067%4.12-0.58%4.120.78%4.080.27%4.030.42%0.73%
2019-03-184.104.244.054.192.20%1.04%4.33%25,092,500104,064,000125%4.151.20%4.091.01%4.070.89%4.020.68%0.77%
2019-03-153.934.223.924.104.59%0.05%2.78%31,293,400128,240,000163%4.103.91%4.050.40%4.041.13%3.990.78%0.81%
2019-03-143.964.033.873.92-1.51%-0.61%-0.96%12,748,20050,282,00072%3.94-2.21%4.030.22%3.99-0.25%3.960.13%0.79%
2019-03-134.114.113.953.98-3.40%-1.31%0.68%19,994,10080,630,000120%4.03-0.69%4.020.90%4.000.35%3.950.56%0.84%
2019-03-123.914.163.914.125.91%1.45%4.81%35,176,500142,860,000221%4.065.18%3.991.30%3.991.32%3.931.18%0.88%
2019-03-113.813.903.813.892.64%0.75%0.13%9,773,10037,734,00063%3.86-0.90%3.94-0.68%3.930.08%3.890.52%0.96%
2019-03-083.983.983.773.79-5.72%-2.72%-1.94%16,128,10062,835,000103%3.90-2.84%3.960.13%3.930.23%3.870.55%1.01%
2019-03-074.034.063.964.02-0.25%0.25%4.58%18,039,40072,342,000126%4.011.01%3.961.07%3.920.87%3.841.03%0.99%
2019-03-063.894.053.864.033.60%1.51%5.91%26,782,300106,318,000201%3.973.22%3.921.85%3.891.51%3.811.47%0.93%
2019-03-053.873.893.823.891.04%1.14%3.73%11,729,50045,110,000100%3.85-0.65%3.840.24%3.830.05%3.750.78%0.82%
2019-03-043.833.923.823.850.79%-0.54%3.47%15,093,60058,421,000132%3.871.79%3.840.79%3.831.24%3.721.11%0.80%
2019-03-013.793.833.773.820.53%0.45%3.80%10,030,40038,146,00089%3.80-0.03%3.81-0.37%3.780.85%3.680.60%0.73%
2019-02-283.803.853.773.800.53%-0.11%3.88%7,030,10026,741,00065%3.80-0.11%3.821.19%3.750.81%3.660.63%0.69%
2019-02-273.783.873.753.78-0.79%-0.74%3.99%14,290,60054,415,000132%3.81-0.63%3.771.37%3.721.25%3.640.92%0.65%
2019-02-263.753.963.693.812.42%-0.57%5.77%23,177,60088,805,000231%3.834.87%3.723.65%3.672.94%3.602.04%0.59%
2019-02-253.563.733.563.724.79%1.81%5.38%15,236,70055,675,000174%3.653.69%3.591.79%3.571.22%3.530.94%0.38%
2019-02-223.513.563.493.551.14%0.74%1.52%7,369,00025,966,00091%3.52-0.28%3.53-0.06%3.530.17%3.500.37%0.25%
2019-02-213.543.563.513.51-0.85%-0.68%0.75%7,647,20027,025,00098%3.530.11%3.530.20%3.520.29%3.480.43%0.14%
2019-02-203.513.563.503.540.57%0.28%2.05%8,376,70029,569,000112%3.530.03%3.520.37%3.510.17%3.470.38%0.06%
2019-02-193.533.573.503.52-0.56%-0.26%1.85%10,373,60036,608,000147%3.530.43%3.510.46%3.500.49%3.460.58%0.01%
2019-02-183.483.553.483.542.02%0.74%3.03%11,709,20041,150,000178%3.511.09%3.500.29%3.490.72%3.440.44%-0.08%
2019-02-153.483.493.463.47-0.29%-0.17%1.43%6,048,20021,024,00099%3.48-0.20%3.490.32%3.460.64%3.420.12%-0.14%
2019-02-143.523.523.463.48-1.14%-0.09%1.84%9,014,70031,395,000149%3.48-0.37%3.470.81%3.440.88%3.420.29%-0.16%
2019-02-133.453.533.443.521.73%0.69%3.32%7,392,60025,843,000132%3.501.63%3.451.50%3.410.89%3.410.27%-0.19%
2019-02-123.413.473.393.461.47%0.58%1.82%6,993,60024,055,000131%3.441.39%3.401.13%3.380.66%3.400.00%-0.21%
2019-02-113.353.423.343.410.00%0.50%0.35%5,990,40020,325,000115%3.391.68%3.360.39%3.36-0.33%3.40-0.41%-0.20%