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
2019-03-224.494.494.424.47-0.45%0.47%1.31%9,657,50042,967,00071%4.45-0.78%4.47-0.13%4.470.36%4.410.23%0.11%
2019-03-214.504.504.464.49-0.22%0.13%2.00%12,001,50053,812,00082%4.480.11%4.480.31%4.450.54%4.40-0.25%0.11%
2019-03-204.454.524.434.501.12%0.47%1.97%14,411,00064,553,00091%4.480.09%4.470.75%4.430.45%4.41-0.14%0.21%
2019-03-194.504.544.424.45-0.89%-0.56%0.70%15,755,50070,505,00089%4.480.63%4.431.00%4.410.39%4.420.30%0.31%
2019-03-184.354.534.354.493.70%0.97%1.91%18,904,70084,066,000107%4.452.68%4.390.87%4.390.83%4.410.25%0.31%
2019-03-154.284.374.284.330.70%-0.02%-1.48%9,447,60040,914,00050%4.33-0.28%4.35-0.57%4.35-0.09%4.400.07%0.33%
2019-03-144.334.424.264.30-0.69%-0.99%-2.09%12,401,00053,856,00065%4.34-0.66%4.380.34%4.36-1.05%4.390.09%0.36%
2019-03-134.414.424.304.33-1.37%-0.96%-1.32%11,389,00049,798,00060%4.37-0.64%4.360.07%4.40-0.52%4.390.18%0.39%
2019-03-124.404.444.364.390.92%-0.23%0.23%17,225,40075,792,00086%4.402.28%4.36-1.18%4.430.20%4.380.09%0.44%
2019-03-114.214.364.214.352.35%1.12%-0.59%14,105,80060,683,00060%4.30-1.31%4.41-1.01%4.420.00%4.380.28%0.73%
2019-03-084.474.474.234.25-6.18%-2.50%-2.61%22,614,70098,586,00096%4.36-3.58%4.45-0.11%4.420.00%4.360.28%0.78%
2019-03-074.544.624.464.53-0.22%0.20%4.09%23,470,300106,108,000111%4.521.12%4.461.30%4.420.94%4.350.67%0.77%
2019-03-064.354.554.354.543.89%1.54%5.02%33,606,400150,271,000172%4.473.35%4.401.55%4.381.25%4.320.86%0.75%
2019-03-054.344.374.304.370.46%1.02%1.96%14,312,30061,918,00082%4.33-0.62%4.340.19%4.32-0.39%4.290.28%0.69%
2019-03-044.344.434.304.350.69%-0.07%1.78%25,767,700112,159,000157%4.351.02%4.330.51%4.340.72%4.270.54%0.71%
2019-03-014.314.354.274.320.70%0.26%1.62%12,065,00051,994,00082%4.310.42%4.31-0.78%4.310.49%4.250.31%0.69%
2019-02-284.274.344.264.290.23%-0.02%1.23%12,968,00055,640,00092%4.29-0.46%4.340.67%4.290.35%4.240.38%0.69%
2019-02-274.304.374.244.28-2.28%-0.72%1.37%24,291,800104,713,000181%4.31-1.28%4.310.72%4.270.57%4.220.74%0.70%
2019-02-264.224.534.184.383.55%0.30%4.51%46,319,600202,262,000400%4.374.88%4.284.09%4.253.56%4.192.92%0.66%
2019-02-254.094.254.064.233.93%1.59%3.88%17,961,50074,796,000223%4.163.15%4.111.41%4.100.91%4.070.79%0.39%
2019-02-224.034.083.994.070.49%0.82%0.74%8,334,30033,644,000120%4.04-0.49%4.05-0.44%4.07-0.12%4.040.25%0.29%
2019-02-214.064.094.024.05-0.49%-0.17%0.50%6,416,80026,034,00098%4.06-0.47%4.07-0.15%4.070.07%4.030.37%0.23%
2019-02-204.084.114.044.07-0.25%-0.15%1.37%5,961,30024,299,00094%4.08-0.20%4.080.15%4.070.27%4.020.28%0.17%
2019-02-194.104.124.054.08-0.24%-0.10%1.90%6,603,70026,970,000109%4.080.22%4.070.30%4.060.52%4.000.53%0.14%
2019-02-184.054.104.034.091.74%0.37%2.69%7,660,70031,221,000129%4.080.52%4.060.47%4.040.50%3.980.38%0.07%
2019-02-154.084.094.024.02-0.99%-0.84%1.31%5,799,80023,514,000106%4.050.17%4.040.60%4.020.58%3.970.30%0.04%
2019-02-144.044.104.004.060.25%0.32%2.63%7,278,90029,459,000138%4.050.52%4.020.60%3.990.83%3.960.41%0.02%
2019-02-133.984.053.974.051.50%0.60%2.79%8,230,80033,136,000162%4.031.18%3.991.01%3.960.69%3.940.38%-0.02%
2019-02-123.964.013.933.990.25%0.28%1.66%7,877,40031,344,000169%3.980.45%3.951.10%3.930.77%3.930.18%-0.04%
2019-02-113.953.983.943.980.00%0.48%1.58%4,937,50019,555,000115%3.961.51%3.910.44%3.900.23%3.92-0.13%-0.03%