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:
首钢股份( 000959.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2019-05-203.563.563.453.50-1.69%0.52%-4.08%11,422,10039,774,00074%3.48-3.12%3.59-0.86%3.59-0.72%3.65-0.76%-1.57%
2019-05-173.663.673.543.56-3.00%-0.95%-3.18%16,092,10057,842,000104%3.59-1.72%3.62-0.06%3.62-0.55%3.68-0.92%-1.69%
2019-05-163.613.703.593.671.38%0.36%-1.10%17,489,70063,960,000117%3.661.39%3.620.31%3.64-0.11%3.71-1.17%-1.72%
2019-05-153.613.633.593.620.84%0.36%-3.60%14,508,40052,338,00095%3.610.53%3.61-0.82%3.64-0.68%3.76-1.80%-1.75%
2019-05-143.573.623.563.59-1.10%0.06%-6.12%10,887,80039,067,00069%3.59-1.27%3.64-0.68%3.67-0.87%3.82-1.92%-1.64%
2019-05-133.673.683.603.63-2.42%-0.11%-6.90%15,143,80055,033,00094%3.63-1.38%3.67-0.81%3.70-0.94%3.90-1.71%-1.45%
2019-05-103.683.723.613.721.92%0.95%-6.23%16,929,70062,384,000109%3.690.14%3.70-0.83%3.74-1.35%3.97-1.81%-1.29%
2019-05-093.713.743.653.65-2.14%-0.82%-9.65%13,791,60050,758,00092%3.68-1.21%3.73-1.11%3.79-1.97%4.04-1.97%-1.14%
2019-05-083.753.763.703.73-1.32%0.13%-9.49%15,835,20058,983,000108%3.73-1.38%3.77-1.93%3.86-2.82%4.12-2.09%-0.99%
2019-05-073.793.843.723.78-0.26%0.08%-10.19%14,296,80054,004,000100%3.78-0.84%3.84-2.39%3.97-3.19%4.21-1.52%-0.78%
2019-05-063.873.903.723.79-4.05%-0.50%-11.32%15,175,90057,809,000113%3.81-3.84%3.94-3.72%4.11-2.93%4.27-2.02%-0.63%
2019-04-304.014.053.863.95-1.00%-0.28%-9.45%12,685,80050,252,00097%3.96-1.88%4.09-3.61%4.23-2.24%4.36-1.13%-0.42%
2019-04-294.184.203.953.99-4.77%-1.16%-9.56%16,710,20067,452,000134%4.04-4.90%4.24-3.59%4.33-2.90%4.41-1.47%-0.31%
2019-04-264.364.364.154.19-7.71%-1.30%-6.43%16,336,90069,348,000144%4.25-6.04%4.40-2.76%4.46-1.89%4.48-0.78%-0.14%
2019-04-254.514.584.464.540.22%0.49%0.60%12,481,40056,392,000125%4.520.02%4.53-0.46%4.54-0.07%4.510.02%-0.05%
2019-04-244.514.564.464.530.22%0.29%0.40%9,471,20042,780,00098%4.52-0.64%4.55-0.24%4.540.07%4.51-0.11%-0.04%
2019-04-234.524.594.514.52-0.22%-0.57%0.07%8,791,20039,964,00089%4.55-0.61%4.560.11%4.540.40%4.52-0.33%0.01%
2019-04-224.614.634.524.53-1.31%-0.96%-0.04%10,691,30048,903,00099%4.570.46%4.550.53%4.520.42%4.53-0.48%0.10%
2019-04-194.504.604.484.592.23%0.81%0.79%11,587,30052,760,00090%4.550.91%4.530.87%4.500.51%4.550.00%0.25%
2019-04-184.524.554.494.49-1.32%-0.49%-1.41%5,566,80025,120,00041%4.51-0.04%4.490.11%4.48-0.05%4.550.00%0.27%
2019-04-174.504.574.444.551.11%0.80%-0.09%13,368,10060,349,00092%4.511.67%4.490.58%4.48-0.18%4.550.04%0.29%
2019-04-164.404.504.354.502.04%1.35%-1.14%8,853,40039,308,00061%4.44-1.03%4.46-0.49%4.49-1.10%4.550.04%0.28%
2019-04-154.484.534.414.41-1.12%-1.69%-3.08%10,000,70044,859,00067%4.490.85%4.48-0.60%4.54-0.98%4.550.20%0.28%
2019-04-124.474.494.414.46-0.22%0.27%-1.78%8,603,10038,264,00057%4.45-1.33%4.51-1.46%4.59-0.15%4.540.09%0.27%
2019-04-114.534.584.454.47-1.97%-0.84%-1.48%9,327,20042,046,00064%4.51-0.92%4.58-0.91%4.590.02%4.540.20%0.26%
2019-04-104.584.614.514.56-1.30%0.22%0.71%12,460,90056,693,00088%4.55-1.64%4.620.09%4.590.18%4.530.33%0.24%
2019-04-094.714.724.574.62-2.53%-0.13%2.37%18,137,60083,905,000133%4.63-0.32%4.610.50%4.580.62%4.510.56%0.20%
2019-04-084.564.774.534.744.41%2.13%5.61%29,737,500137,997,000231%4.642.00%4.591.37%4.561.45%4.490.99%0.17%
2019-04-044.614.624.494.54-0.87%-0.22%2.16%16,732,90076,135,000151%4.550.24%4.530.65%4.490.83%4.440.27%0.10%
2019-04-034.504.584.464.580.00%0.90%3.34%16,177,30073,435,000153%4.541.34%4.501.33%4.451.11%4.430.20%0.04%