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:
华菱钢铁( 000932.SZ 深证)
板块 :钢铁_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
2019-05-206.476.526.346.46-0.92%0.64%-2.46%23,219,600149,051,00056%6.42-3.26%6.66-0.49%6.63-0.30%6.62-1.09%-1.58%
2019-05-176.816.836.486.52-4.12%-1.73%-2.63%39,525,300262,260,00090%6.64-2.15%6.690.32%6.650.20%6.70-1.06%-1.68%
2019-05-166.626.926.616.802.56%0.28%0.47%49,762,500337,438,000116%6.782.49%6.671.46%6.631.01%6.77-0.85%-1.67%
2019-05-156.546.676.546.632.00%0.21%-2.87%35,324,600233,699,00081%6.621.74%6.570.09%6.57-0.02%6.83-1.10%-1.71%
2019-05-146.466.556.456.50-0.91%-0.05%-5.82%23,282,300151,401,00052%6.50-1.02%6.570.00%6.57-0.80%6.90-1.53%-1.69%
2019-05-136.626.626.536.56-1.94%-0.15%-6.41%25,478,500167,393,00054%6.57-0.32%6.57-0.23%6.62-1.62%7.01-1.16%-1.66%
2019-05-106.576.726.376.692.92%1.50%-5.66%50,263,000331,269,000105%6.591.06%6.58-0.90%6.73-2.02%7.09-1.84%-1.67%
2019-05-096.586.626.466.50-1.96%-0.34%-10.02%34,046,000222,045,00071%6.52-1.38%6.64-2.50%6.87-1.89%7.22-2.14%-1.69%
2019-05-086.566.716.466.63-1.34%0.26%-10.19%42,623,900281,851,00084%6.61-1.42%6.81-2.78%7.00-1.97%7.38-2.26%-1.53%
2019-05-076.926.956.516.72-1.61%0.18%-11.03%74,823,600501,954,000140%6.71-5.32%7.01-3.92%7.14-3.76%7.55-2.79%-1.28%
2019-05-067.297.326.806.83-9.42%-3.60%-12.10%58,454,800414,129,000119%7.09-5.68%7.29-2.27%7.42-2.43%7.77-2.03%-0.94%
2019-04-307.367.617.357.541.89%0.37%-4.93%34,529,900259,392,00072%7.511.50%7.46-1.28%7.61-1.05%7.93-0.97%-0.69%
2019-04-297.397.527.247.400.14%-0.01%-7.60%39,781,800294,443,00075%7.40-0.99%7.56-2.00%7.69-2.09%8.01-1.27%-0.54%
2019-04-267.597.617.397.39-3.02%-1.14%-8.90%37,766,300282,318,00065%7.48-3.82%7.71-1.95%7.85-1.78%8.11-0.87%-0.37%
2019-04-257.917.917.607.62-4.27%-1.96%-6.88%43,270,300336,313,00068%7.77-2.08%7.86-1.65%7.99-1.24%8.18-1.23%-0.26%
2019-04-247.907.997.897.960.76%0.29%-3.92%27,419,000217,636,00039%7.940.30%8.00-0.83%8.09-0.75%8.29-1.31%-0.07%
2019-04-238.018.037.837.90-1.62%-0.16%-5.90%39,077,900309,232,00047%7.91-2.09%8.06-1.20%8.15-0.69%8.40-2.04%0.16%
2019-04-228.248.278.008.03-2.31%-0.64%-6.30%55,724,100450,362,00054%8.08-0.71%8.16-0.86%8.21-0.77%8.57-0.48%0.65%
2019-04-198.278.288.028.22-0.84%0.98%-4.54%63,306,200515,300,00052%8.14-1.77%8.23-0.54%8.28-0.30%8.610.23%0.98%
2019-04-188.248.368.228.290.00%0.04%-3.50%46,179,100382,694,00037%8.290.04%8.28-0.41%8.30-1.03%8.590.55%1.01%
2019-04-178.388.388.228.29-1.19%0.07%-2.97%62,061,900514,123,00047%8.280.25%8.310.06%8.39-1.61%8.540.45%1.02%
2019-04-168.158.408.088.392.07%1.54%-1.36%70,194,000580,040,00052%8.26-1.29%8.31-1.53%8.52-2.37%8.510.54%0.98%
2019-04-158.358.528.198.22-0.36%-1.80%-2.84%84,778,000709,679,00061%8.371.06%8.44-2.06%8.73-0.16%8.460.44%0.92%
2019-04-128.428.488.148.25-4.07%-0.40%-2.05%109,629,400908,108,00080%8.28-3.98%8.61-3.23%8.740.25%8.420.26%0.87%
2019-04-118.928.928.448.60-3.04%-0.30%2.37%115,131,300993,087,00092%8.63-2.94%8.900.54%8.721.09%8.400.61%0.85%
2019-04-108.859.068.778.87-3.17%-0.19%6.23%124,969,4001,110,591,000111%8.89-1.73%8.851.67%8.631.55%8.351.08%0.80%
2019-04-098.999.358.799.162.58%1.29%10.88%230,399,6002,083,500,000226%9.044.52%8.714.14%8.503.61%8.262.76%0.69%
2019-04-088.218.938.158.939.98%3.21%11.08%244,093,7002,111,968,000284%8.656.85%8.364.58%8.203.76%8.042.88%0.44%
2019-04-048.118.267.988.120.74%0.28%3.92%105,733,400856,151,000151%8.101.00%7.991.09%7.901.10%7.810.57%0.16%
2019-04-037.878.137.828.060.00%0.54%3.73%126,637,2001,015,189,000194%8.022.18%7.911.68%7.821.27%7.770.61%0.08%