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:
鞍钢股份( 000898.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
2019-05-205.045.044.965.00-0.79%0.24%-1.36%11,589,40057,812,00079%4.99-1.79%5.07-0.32%5.06-0.24%5.07-0.33%-0.86%
2019-05-175.135.145.025.04-1.75%-0.77%-0.90%14,437,40073,331,00090%5.08-0.74%5.090.30%5.07-0.10%5.09-0.61%-0.95%
2019-05-165.075.155.055.131.18%0.25%0.25%18,196,10093,118,000111%5.121.15%5.070.46%5.080.32%5.12-0.60%-0.94%
2019-05-155.035.085.035.071.00%0.22%-1.52%15,317,10077,493,00088%5.060.66%5.05-0.32%5.06-0.08%5.15-0.81%-0.94%
2019-05-145.005.054.995.02-0.59%-0.12%-3.28%13,628,70068,493,00074%5.03-0.77%5.07-0.16%5.07-0.24%5.19-1.22%-0.90%
2019-05-135.095.105.045.05-1.56%-0.30%-3.88%11,273,50057,098,00056%5.07-0.63%5.07-0.10%5.08-0.41%5.25-0.92%-0.84%
2019-05-105.055.135.035.131.99%0.65%-3.26%16,821,60085,743,00080%5.101.01%5.080.10%5.10-1.03%5.30-1.05%-0.82%
2019-05-095.055.085.015.03-1.18%-0.32%-6.14%11,300,70057,019,00050%5.05-0.67%5.07-0.71%5.15-1.09%5.36-1.05%-0.82%
2019-05-085.015.125.005.09-0.20%0.20%-6.02%14,865,90075,525,00061%5.08-0.10%5.11-1.52%5.21-1.14%5.42-0.95%-0.83%
2019-05-075.105.125.035.100.39%0.29%-6.73%15,838,10080,534,00062%5.09-1.03%5.19-1.41%5.27-1.63%5.47-1.01%-0.77%
2019-05-065.275.275.035.08-5.22%-1.13%-8.04%27,798,500142,822,000103%5.14-4.03%5.26-1.94%5.36-1.89%5.52-1.23%-0.67%
2019-04-305.305.395.295.360.75%0.11%-4.17%18,194,90097,416,00068%5.350.34%5.37-1.29%5.46-0.94%5.59-0.50%-0.56%
2019-04-295.355.385.285.32-0.93%-0.30%-5.35%24,326,300129,815,00083%5.34-1.30%5.44-1.61%5.51-1.33%5.62-0.69%-0.51%
2019-04-265.455.485.365.37-2.19%-0.67%-5.12%23,706,400128,149,00076%5.41-2.56%5.53-1.36%5.58-1.01%5.66-0.37%-0.44%
2019-04-255.625.635.455.49-2.83%-1.05%-3.36%27,654,500153,440,00077%5.55-1.51%5.60-0.94%5.64-0.74%5.68-0.66%-0.42%
2019-04-245.635.665.605.650.53%0.30%-1.21%20,550,100115,751,00056%5.630.00%5.65-0.39%5.68-0.35%5.72-0.71%-0.33%
2019-04-235.675.685.605.62-0.88%-0.23%-2.43%24,854,300140,014,00062%5.63-0.97%5.68-0.60%5.70-0.09%5.76-1.03%-0.22%
2019-04-225.755.755.645.67-1.22%-0.32%-2.58%28,339,300161,185,00064%5.69-0.32%5.71-0.31%5.71-0.14%5.82-1.16%-0.05%
2019-04-195.705.745.665.740.53%0.60%-2.51%25,128,400143,377,00047%5.71-0.51%5.730.25%5.720.21%5.89-0.29%0.17%
2019-04-185.745.775.695.71-0.70%-0.44%-3.30%29,719,900170,440,00051%5.74-0.05%5.710.02%5.70-0.61%5.91-0.10%0.23%
2019-04-175.745.775.715.750.00%0.21%-2.72%32,448,500186,202,00053%5.741.06%5.710.37%5.74-0.93%5.91-0.07%0.24%
2019-04-165.655.755.595.751.41%1.27%-2.79%38,741,800219,981,00062%5.68-0.80%5.69-1.08%5.79-1.51%5.92-0.05%0.19%
2019-04-155.725.765.655.67-0.18%-0.94%-4.19%46,508,400266,223,00071%5.720.79%5.75-1.46%5.88-1.56%5.920.07%0.15%
2019-04-125.705.735.655.68-4.05%0.02%-3.96%76,326,800433,422,000117%5.68-4.70%5.84-3.17%5.98-1.08%5.91-0.20%0.11%
2019-04-116.016.045.915.92-1.17%-0.65%-0.10%35,171,200209,595,00061%5.96-0.55%6.03-0.76%6.040.32%5.930.25%0.10%
2019-04-106.056.065.945.99-1.64%-0.03%1.34%52,811,100316,425,00094%5.99-1.72%6.080.25%6.020.30%5.910.37%0.06%
2019-04-096.216.216.036.09-2.40%-0.11%3.41%66,388,800404,803,000125%6.10-0.08%6.060.90%6.000.94%5.890.67%0.01%
2019-04-086.016.255.986.244.35%2.26%6.67%112,073,300683,901,000219%6.102.42%6.011.81%5.951.85%5.851.07%-0.06%
2019-04-045.946.025.905.980.84%0.37%3.32%68,020,300405,285,000153%5.961.26%5.900.99%5.841.20%5.790.28%-0.15%
2019-04-035.835.935.815.930.00%0.78%2.74%60,151,600353,902,000143%5.880.93%5.841.28%5.770.87%5.77-0.04%-0.19%