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)
板块 :非金属矿物制品_h   
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
2019-09-125.675.775.635.721.06%0.26%1.91%13,019,00074,272,000122%5.710.83%5.660.64%5.640.23%5.610.18%0.23%
2019-09-115.675.715.605.660.18%0.04%1.02%12,541,70070,967,000119%5.660.82%5.630.52%5.630.29%5.60-0.09%0.27%
2019-09-105.635.695.575.650.00%0.68%0.75%9,084,20050,976,00083%5.610.09%5.60-0.32%5.610.18%5.61-0.09%0.38%
2019-09-095.615.655.555.651.80%0.77%0.66%11,140,20062,465,00084%5.610.57%5.620.14%5.600.14%5.610.54%0.61%
2019-09-065.625.655.515.55-1.07%-0.45%-0.59%8,546,30047,642,00062%5.58-1.24%5.610.14%5.590.07%5.580.25%0.63%
2019-09-055.635.705.595.610.00%-0.62%0.74%16,397,90092,565,000122%5.651.04%5.600.63%5.590.18%5.570.38%0.65%
2019-09-045.535.685.415.611.26%0.41%1.12%13,874,40077,511,000112%5.590.98%5.570.36%5.58-0.52%5.550.27%0.62%
2019-09-035.585.605.475.54-0.54%0.13%0.13%7,354,30040,689,00063%5.53-0.49%5.55-0.68%5.61-0.32%5.530.22%0.59%
2019-09-025.495.615.455.571.46%0.18%0.89%7,531,70041,879,00066%5.560.27%5.58-0.84%5.620.84%5.520.36%0.60%
2019-08-305.645.645.475.49-1.96%-0.99%-0.20%8,271,00045,859,00072%5.55-1.51%5.63-0.23%5.580.34%5.500.26%0.54%
2019-08-295.605.715.565.60-0.53%-0.53%2.06%10,919,90061,479,000100%5.63-0.81%5.641.29%5.560.51%5.490.62%0.47%
2019-08-285.665.795.605.63-1.40%-0.81%3.25%16,251,60092,252,000159%5.680.78%5.571.14%5.530.99%5.450.94%0.34%
2019-08-275.575.795.465.713.82%1.38%5.70%30,870,200173,850,000341%5.634.90%5.513.15%5.482.68%5.402.27%0.15%
2019-08-265.305.585.185.503.58%2.44%4.13%17,265,10092,693,000259%5.370.77%5.340.83%5.330.60%5.280.73%-0.18%
2019-08-235.275.395.235.310.76%-0.34%1.26%7,452,00039,704,000137%5.331.41%5.300.02%5.300.38%5.240.40%-0.30%
2019-08-225.265.305.235.27-0.38%0.30%0.90%4,410,60023,174,00083%5.25-0.66%5.30-0.11%5.280.50%5.220.08%-0.39%
2019-08-215.285.325.255.29-0.38%0.02%1.36%4,670,10024,701,00087%5.29-0.73%5.300.30%5.260.27%5.220.02%-0.43%
2019-08-205.365.395.295.31-1.12%-0.34%1.76%6,667,10035,521,000126%5.330.76%5.291.26%5.240.67%5.220.35%-0.46%
2019-08-195.215.375.215.373.07%1.55%3.27%8,468,90044,786,000139%5.291.36%5.220.89%5.210.79%5.20-0.27%-0.58%
2019-08-165.205.255.175.210.19%-0.13%-0.08%4,422,20023,071,00070%5.221.93%5.170.37%5.170.19%5.21-0.46%-0.56%
2019-08-155.105.215.035.200.19%1.60%-0.73%5,600,60028,663,00080%5.12-1.60%5.16-0.25%5.16-0.39%5.24-0.68%-0.55%
2019-08-145.215.265.185.191.17%-0.21%-1.59%4,532,40023,573,00063%5.200.91%5.170.27%5.18-0.31%5.27-0.98%-0.49%
2019-08-135.145.195.115.13-1.16%-0.47%-3.68%4,265,10021,984,00051%5.150.16%5.15-0.37%5.19-0.10%5.33-1.00%-0.40%
2019-08-125.165.195.095.191.37%0.86%-3.53%4,506,00023,190,00049%5.15-0.27%5.17-0.79%5.20-0.90%5.38-0.44%-0.25%
2019-08-095.205.235.105.12-1.16%-0.78%-5.26%5,554,60028,663,00061%5.16-0.98%5.210.02%5.24-0.80%5.40-0.48%-0.20%
2019-08-085.255.285.165.18-1.15%-0.59%-4.60%5,179,20026,990,00057%5.21-1.33%5.21-0.99%5.29-0.75%5.43-0.39%-0.14%
2019-08-075.285.355.225.24-0.57%-0.78%-3.87%4,553,30024,048,00050%5.281.71%5.27-0.60%5.33-1.10%5.45-0.22%-0.11%
2019-08-065.255.295.035.27-2.04%1.50%-3.53%14,654,90076,092,000156%5.19-3.35%5.30-1.98%5.38-2.15%5.46-0.85%-0.10%
2019-08-055.345.435.295.38-0.37%0.15%-2.36%9,238,50049,633,000115%5.37-0.22%5.40-1.32%5.50-0.63%5.51-0.11%-0.03%
2019-08-025.395.445.315.400.00%0.30%-2.10%9,541,40051,375,000121%5.38-1.43%5.48-1.74%5.54-0.68%5.52-0.34%-0.06%