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:
中钢国际( 000928.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-1210096.2308.034%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
2019-12-064.574.594.524.55-0.44%-0.09%-1.15%3,730,40016,990,00090%4.55-0.48%4.56-0.07%4.57-0.11%4.600.11%0.11%
2019-12-054.594.634.544.57-0.44%-0.13%-0.61%4,444,00020,334,000108%4.580.55%4.57-0.33%4.58-0.22%4.600.17%0.05%
2019-12-044.584.604.514.590.00%0.86%0.00%3,411,80015,527,00085%4.55-0.29%4.58-0.28%4.59-0.46%4.590.00%-0.05%
2019-12-034.594.594.534.59-0.65%0.57%0.00%3,000,80013,696,00076%4.56-1.43%4.59-0.41%4.61-0.20%4.590.02%-0.13%
2019-12-024.634.674.604.620.00%-0.22%0.68%3,002,00013,900,00073%4.631.05%4.61-0.13%4.62-0.15%4.590.46%-0.20%
2019-11-294.594.634.544.620.00%0.83%1.14%2,357,60010,803,00055%4.58-0.76%4.62-0.13%4.630.35%4.570.22%-0.36%
2019-11-284.604.694.574.620.00%0.06%1.36%3,348,60015,460,00076%4.62-0.43%4.62-0.19%4.610.41%4.560.15%-0.47%
2019-11-274.594.694.574.620.87%-0.37%1.52%4,497,70020,855,000103%4.640.48%4.630.67%4.590.35%4.550.20%-0.58%
2019-11-264.694.694.574.58-2.35%-0.76%0.84%4,500,40020,771,000104%4.62-0.56%4.600.70%4.580.20%4.540.09%-0.69%
2019-11-254.544.704.494.693.30%1.06%3.35%8,324,90038,635,000198%4.642.95%4.571.51%4.571.44%4.54-0.29%-0.78%
2019-11-224.464.554.444.541.57%0.71%-0.24%4,038,50018,204,00089%4.511.03%4.50-0.66%4.500.20%4.55-0.55%-0.96%
2019-11-214.474.514.444.47-0.89%0.18%-2.32%3,126,50013,951,00070%4.46-1.68%4.530.51%4.49-0.24%4.58-0.80%-0.93%
2019-11-204.584.584.504.51-1.31%-0.62%-2.23%2,745,70012,460,00060%4.54-0.68%4.510.42%4.50-0.09%4.61-0.75%-0.90%
2019-11-194.464.624.444.572.47%0.02%-1.68%5,394,80024,649,000115%4.573.39%4.490.56%4.510.04%4.65-0.73%-0.86%
2019-11-184.454.474.384.460.00%0.93%-4.74%4,521,00019,978,00098%4.42-0.99%4.47-1.06%4.51-1.85%4.68-1.16%-0.81%
2019-11-154.524.524.414.46-1.11%-0.07%-5.85%3,733,70016,662,00083%4.46-1.41%4.51-0.90%4.59-1.18%4.74-0.88%-0.71%
2019-11-144.534.574.504.51-0.22%-0.38%-5.63%3,510,10015,889,00080%4.53-0.48%4.55-1.64%4.65-1.23%4.78-0.91%-0.66%
2019-11-134.604.624.514.52-2.16%-0.64%-6.28%3,833,00017,437,00086%4.55-0.74%4.63-1.32%4.70-1.34%4.82-0.92%-0.60%
2019-11-124.564.624.544.620.43%0.81%-5.09%3,763,40017,249,00086%4.58-2.05%4.69-1.51%4.77-1.20%4.87-0.86%-0.54%
2019-11-114.884.884.534.60-5.54%-1.69%-6.31%10,008,20046,826,000241%4.68-4.41%4.76-2.95%4.83-2.45%4.91-2.04%-0.47%
2019-11-084.914.934.864.87-0.20%-0.51%-2.83%2,662,30013,032,00074%4.900.21%4.91-0.59%4.95-0.30%5.01-0.28%-0.31%
2019-11-074.924.934.844.88-0.81%-0.10%-2.90%4,195,30020,493,000116%4.89-1.15%4.94-0.88%4.96-0.66%5.03-0.44%-0.32%
2019-11-065.015.014.904.92-1.80%-0.45%-2.54%4,167,30020,594,000124%4.94-1.32%4.98-0.46%4.99-0.56%5.05-0.38%-0.31%
2019-11-054.995.034.995.010.40%0.04%-1.12%2,909,50014,572,00092%5.01-0.02%5.01-0.12%5.02-0.40%5.07-0.22%-0.28%
2019-11-045.025.054.994.99-0.60%-0.38%-1.73%3,557,50017,819,000117%5.010.28%5.01-0.40%5.04-0.71%5.08-0.16%-0.26%
2019-11-014.975.044.905.021.01%0.50%-1.30%2,675,20013,362,00087%5.00-0.60%5.03-0.71%5.08-0.26%5.09-0.37%-0.27%
2019-10-315.055.084.954.97-1.97%-1.09%-2.64%3,837,80019,284,000111%5.03-0.85%5.07-0.96%5.09-0.31%5.11-0.33%-0.26%
2019-10-305.145.145.045.07-0.98%0.04%-1.02%3,240,50016,424,000101%5.07-1.36%5.12-0.12%5.11-0.20%5.12-0.29%-0.21%
2019-10-295.195.195.125.12-0.97%-0.35%-0.33%2,260,10011,613,00073%5.140.06%5.120.18%5.120.00%5.14-0.19%-0.18%
2019-10-285.115.185.065.170.00%0.68%0.45%5,627,30028,895,000178%5.141.10%5.110.33%5.120.39%5.15-0.46%-0.18%