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
2019-10-183.093.093.043.06-0.65%-0.16%-1.73%13,243,20040,586,000118%3.07-0.58%3.09-0.87%3.12-0.42%3.11-0.16%-0.28%
2019-10-173.093.103.073.08-0.32%-0.10%-1.25%8,145,10025,109,00075%3.08-0.90%3.11-0.96%3.13-0.13%3.120.00%-0.36%
2019-10-163.123.143.093.09-0.96%-0.68%-0.93%10,547,70032,814,00094%3.11-0.58%3.14-0.10%3.140.03%3.12-0.03%-0.43%
2019-10-153.163.163.113.12-1.89%-0.29%0.00%14,198,20044,432,000123%3.13-1.45%3.150.06%3.130.16%3.12-0.10%-0.47%
2019-10-143.173.193.153.180.95%0.16%1.83%15,438,00049,013,000140%3.181.50%3.140.87%3.130.61%3.120.06%-0.49%
2019-10-113.113.153.103.151.29%0.70%0.93%13,121,10041,048,000121%3.130.58%3.120.39%3.110.23%3.12-0.32%-0.52%
2019-10-103.113.123.093.110.00%0.00%-0.67%8,847,80027,516,00082%3.110.26%3.100.06%3.100.10%3.13-0.35%-0.49%
2019-10-093.113.123.093.110.00%0.26%-1.02%8,974,90027,844,00081%3.100.10%3.100.03%3.10-0.16%3.14-0.38%-0.44%
2019-10-083.093.123.083.110.65%0.35%-1.40%9,416,30029,181,00084%3.10-0.16%3.100.03%3.11-0.42%3.15-0.63%-0.39%
2019-09-303.113.123.093.09-0.64%-0.45%-2.65%7,813,20024,250,00066%3.100.10%3.10-0.23%3.12-0.38%3.17-0.91%-0.30%
2019-09-273.073.123.073.110.97%0.29%-2.90%9,774,60030,308,00076%3.100.13%3.11-0.58%3.13-0.70%3.20-0.93%-0.16%
2019-09-263.113.113.083.08-0.65%-0.55%-4.73%13,158,10040,753,00093%3.10-0.77%3.13-0.76%3.15-0.79%3.23-0.68%-0.01%
2019-09-253.153.153.103.10-1.90%-0.67%-4.76%14,201,00044,316,00096%3.12-1.36%3.15-1.16%3.18-0.78%3.26-0.46%0.11%
2019-09-243.173.193.153.16-0.32%-0.13%-3.36%10,957,80034,674,00075%3.16-0.10%3.19-0.59%3.20-0.81%3.27-0.27%0.20%
2019-09-233.213.223.153.17-0.94%0.09%-3.32%12,268,40038,851,00082%3.17-1.89%3.21-0.74%3.23-1.35%3.28-0.24%0.28%
2019-09-203.243.253.203.20-0.93%-0.87%-2.65%11,334,30036,583,00077%3.230.16%3.23-0.65%3.27-0.88%3.29-0.09%0.34%
2019-09-193.233.253.203.230.00%0.22%-1.82%10,798,50034,805,00066%3.22-0.46%3.25-1.43%3.30-0.30%3.290.15%0.42%
2019-09-183.253.273.223.23-0.62%-0.25%-1.67%9,572,30030,991,00056%3.24-1.19%3.30-0.96%3.31-0.06%3.290.15%0.42%
2019-09-173.333.343.243.25-2.40%-0.82%-0.91%14,597,00047,838,00086%3.28-2.06%3.33-0.09%3.310.00%3.280.28%0.39%
2019-09-163.353.373.313.33-0.60%-0.48%1.80%17,183,00057,498,000105%3.35-0.15%3.330.57%3.310.39%3.270.49%0.35%
2019-09-123.383.383.333.350.60%-0.03%2.92%20,694,80069,357,000136%3.351.58%3.310.85%3.300.61%3.260.59%0.29%
2019-09-113.283.333.273.331.52%0.94%2.90%20,031,80066,088,000143%3.300.89%3.290.37%3.280.64%3.240.50%0.25%
2019-09-103.283.293.263.280.00%0.31%1.86%12,487,40040,835,00096%3.27-0.21%3.27-0.06%3.260.40%3.220.47%0.20%
2019-09-093.283.313.263.280.61%0.09%2.34%14,404,70047,209,000110%3.280.15%3.280.71%3.250.62%3.210.53%0.15%
2019-09-063.283.303.253.26-0.31%-0.37%2.26%13,218,60043,248,000103%3.27-0.12%3.250.62%3.230.56%3.190.35%0.07%
2019-09-053.243.313.233.271.55%-0.18%2.93%25,676,40084,108,000208%3.282.28%3.231.60%3.211.20%3.180.73%0.04%
2019-09-043.193.233.173.220.94%0.53%2.09%17,931,20057,441,000169%3.200.76%3.180.76%3.170.57%3.150.13%-0.04%
2019-09-033.163.193.163.190.63%0.35%1.27%11,969,10038,055,000121%3.180.86%3.160.48%3.150.41%3.15-0.16%-0.04%
2019-09-023.133.173.113.171.60%0.57%0.48%12,689,90040,004,000128%3.150.74%3.140.16%3.140.45%3.16-0.13%0.00%
2019-08-303.163.163.113.120.00%-0.29%-1.23%7,519,10023,524,00077%3.13-0.26%3.140.03%3.13-0.16%3.16-0.06%-0.07%