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:
太钢不锈( 000825.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
2019-03-225.295.295.205.28-0.19%0.67%0.74%53,469,100280,472,00087%5.25-1.13%5.28-0.32%5.280.23%5.240.04%0.09%
2019-03-215.325.335.275.29-0.94%-0.28%0.97%60,753,500322,314,00093%5.310.44%5.300.23%5.270.50%5.24-0.44%0.13%
2019-03-205.285.355.225.341.14%1.10%1.48%69,551,300367,353,00099%5.28-0.36%5.280.53%5.240.36%5.26-0.30%0.28%
2019-03-195.395.425.245.28-1.31%-0.40%0.04%70,634,100374,407,00093%5.300.55%5.260.92%5.230.15%5.280.17%0.43%
2019-03-185.165.375.165.353.68%1.48%1.54%90,164,100475,335,000121%5.272.33%5.210.99%5.220.54%5.270.02%0.47%
2019-03-155.145.205.105.160.78%0.16%-2.05%43,730,800225,294,00056%5.150.21%5.16-0.90%5.19-0.33%5.270.02%0.59%
2019-03-145.115.225.075.12-0.39%-0.41%-2.79%49,781,800255,917,00062%5.14-0.73%5.20-0.15%5.21-1.36%5.270.02%0.66%
2019-03-135.265.265.115.14-2.28%-0.75%-2.39%50,163,000259,793,00063%5.18-1.62%5.21-0.29%5.28-0.68%5.270.11%0.72%
2019-03-125.285.335.205.260.96%-0.08%0.00%74,382,000391,549,00092%5.261.90%5.23-1.42%5.310.13%5.260.44%0.81%
2019-03-115.095.225.095.212.36%0.85%-0.52%50,139,000259,028,00056%5.17-1.21%5.30-0.86%5.31-0.09%5.240.79%0.98%
2019-03-085.345.365.085.09-6.09%-2.66%-2.04%95,487,400499,314,000101%5.23-3.67%5.35-0.15%5.310.02%5.200.48%1.01%
2019-03-075.405.575.315.420.56%-0.15%4.82%108,721,400590,156,000128%5.431.08%5.361.17%5.311.09%5.171.10%1.00%
2019-03-065.265.465.255.393.06%0.37%5.38%122,629,500658,468,000157%5.373.29%5.291.42%5.251.23%5.121.19%0.94%
2019-03-055.215.255.145.230.00%0.60%3.46%59,944,400311,670,00084%5.20-1.14%5.220.33%5.190.43%5.060.56%0.88%
2019-03-045.255.335.205.230.58%-0.55%4.04%99,037,700520,847,000146%5.261.58%5.201.01%5.171.87%5.031.15%0.89%
2019-03-015.155.235.125.201.36%0.44%4.63%61,749,600319,705,00098%5.181.07%5.150.35%5.070.94%4.970.77%0.83%
2019-02-285.155.175.075.13-0.19%0.16%4.01%49,244,500252,231,00080%5.12-0.52%5.131.70%5.030.80%4.930.57%0.80%
2019-02-275.135.245.075.14-0.58%-0.17%4.81%79,586,600409,790,000133%5.150.39%5.051.39%4.991.12%4.901.01%0.82%
2019-02-264.985.424.895.173.82%0.80%6.49%150,180,900770,238,000269%5.135.25%4.983.51%4.932.82%4.862.21%0.80%
2019-02-254.784.994.754.985.06%2.20%4.84%117,103,100570,653,000250%4.873.70%4.811.74%4.801.33%4.751.09%0.64%
2019-02-224.694.744.664.741.28%0.87%0.87%37,345,600175,503,00090%4.70-0.61%4.73-0.42%4.730.13%4.700.32%0.59%
2019-02-214.764.774.644.68-1.47%-1.02%-0.09%41,447,300195,962,000103%4.73-0.63%4.750.04%4.73-0.09%4.680.56%0.55%
2019-02-204.734.804.724.750.21%-0.17%1.98%32,955,200156,811,00084%4.760.02%4.750.57%4.730.32%4.660.52%0.51%
2019-02-194.784.814.724.74-0.42%-0.36%2.29%38,273,000182,068,00098%4.760.68%4.720.04%4.720.51%4.630.70%0.49%
2019-02-184.684.764.674.762.37%0.74%3.43%46,832,500221,273,000121%4.731.16%4.720.32%4.690.51%4.600.59%0.43%
2019-02-154.714.724.624.65-1.69%-0.45%1.64%38,771,800181,102,000106%4.67-1.58%4.700.30%4.670.56%4.580.46%0.39%
2019-02-144.694.814.684.730.64%-0.34%3.86%44,305,900210,283,000129%4.751.39%4.690.99%4.641.27%4.550.80%0.36%
2019-02-134.654.734.624.701.08%0.41%4.03%42,496,200198,942,000133%4.681.17%4.641.13%4.580.90%4.520.74%0.30%
2019-02-124.644.664.594.650.00%0.50%3.68%40,581,700187,776,000136%4.630.22%4.591.28%4.541.02%4.490.61%0.24%
2019-02-114.554.664.554.650.00%0.71%4.31%49,661,300229,293,000173%4.622.94%4.531.34%4.501.12%4.460.59%0.20%