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:
三钢闽光( 002110.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
2019-03-2217.1817.1816.8017.10-0.23%0.62%2.19%22,220,700377,640,00061%17.00-0.90%17.08-0.34%17.140.51%16.730.31%0.21%
2019-03-2117.1717.2617.0317.14-0.29%-0.06%2.75%21,696,600372,105,00057%17.150.35%17.14-0.18%17.060.80%16.68-0.12%0.25%
2019-03-2017.0017.3116.8117.190.82%0.59%2.92%26,953,800460,647,00067%17.09-0.45%17.170.77%16.920.70%16.70-0.22%0.35%
2019-03-1917.4017.4316.9717.05-1.96%-0.68%1.86%36,355,200624,100,00083%17.17-0.21%17.041.19%16.810.82%16.740.26%0.49%
2019-03-1817.0817.6016.8917.393.02%1.09%4.16%64,296,8001,106,066,000148%17.202.77%16.842.15%16.671.81%16.700.12%0.53%
2019-03-1516.5016.9416.3316.882.99%0.84%1.23%51,401,800860,463,000116%16.742.04%16.481.05%16.370.58%16.680.09%0.67%
2019-03-1416.0516.7316.0516.392.18%-0.10%-1.62%42,849,500702,980,00094%16.411.98%16.310.87%16.28-1.00%16.660.22%0.77%
2019-03-1316.3416.3515.9516.04-1.96%-0.29%-3.51%25,420,200408,937,00053%16.09-1.63%16.17-0.62%16.44-1.38%16.620.33%0.83%
2019-03-1216.4216.5916.1716.360.55%0.04%-1.26%38,736,700633,508,00078%16.352.00%16.27-1.64%16.67-0.30%16.570.39%0.88%
2019-03-1115.9516.3115.8316.271.69%1.47%-1.42%36,748,900589,247,00067%16.03-2.24%16.54-2.18%16.72-1.13%16.500.70%0.99%
2019-03-0816.7016.7515.8816.00-6.27%-2.45%-2.37%41,955,800688,152,00074%16.40-4.06%16.91-0.46%16.91-0.12%16.390.71%1.00%
2019-03-0717.2517.3316.8117.07-1.61%-0.15%4.89%44,586,600762,240,00083%17.10-0.18%16.99-0.03%16.931.11%16.270.90%0.97%
2019-03-0616.8017.4016.7017.353.46%1.31%7.57%61,968,7001,061,248,000119%17.132.92%17.001.10%16.751.63%16.131.13%0.91%
2019-03-0516.6016.7916.5316.77-0.53%0.78%5.15%37,357,600621,643,00075%16.64-2.56%16.811.05%16.480.83%15.950.73%0.83%
2019-03-0417.0017.4316.6216.860.00%-1.27%6.48%62,847,5001,073,265,000132%17.082.79%16.642.62%16.352.34%15.831.48%0.82%
2019-03-0116.4516.8616.2516.863.37%1.49%8.06%52,984,300880,236,000117%16.612.85%16.211.17%15.971.67%15.601.12%0.71%
2019-02-2815.8016.4515.7816.313.36%0.97%5.70%54,822,100885,545,000125%16.151.71%16.021.69%15.711.14%15.430.79%0.64%
2019-02-2715.8116.1115.6815.78-1.25%-0.64%3.07%54,646,000867,809,000131%15.88-0.95%15.761.41%15.530.89%15.310.82%0.63%
2019-02-2615.5816.6915.3715.982.17%-0.33%5.23%78,451,0001,257,834,000200%16.034.40%15.542.63%15.402.05%15.191.56%0.61%
2019-02-2515.0015.7214.9515.644.06%1.84%4.59%71,236,5001,093,955,000199%15.362.61%15.141.37%15.091.09%14.950.79%0.48%
2019-02-2214.9815.1414.8515.031.76%0.43%1.31%45,318,300678,238,000139%14.970.44%14.940.00%14.920.34%14.840.35%0.41%
2019-02-2114.9115.0514.7414.77-1.07%-0.88%-0.09%31,682,900472,111,000105%14.90-0.17%14.940.16%14.87-0.09%14.780.34%0.37%
2019-02-2014.8115.0814.7514.930.07%0.02%1.33%25,546,300381,334,00088%14.93-0.33%14.910.42%14.890.20%14.730.31%0.35%
2019-02-1915.0515.1514.7514.92-0.47%-0.37%1.57%33,961,300508,595,000118%14.980.96%14.850.05%14.860.53%14.690.66%0.36%
2019-02-1814.6714.9914.6714.992.60%1.05%2.72%32,810,600486,706,000114%14.830.80%14.840.14%14.780.25%14.590.41%0.32%
2019-02-1514.8614.8614.5914.61-2.21%-0.72%0.52%28,221,200415,317,000102%14.72-1.76%14.820.29%14.740.33%14.530.36%0.32%
2019-02-1414.9015.1514.8614.94-0.47%-0.26%3.16%27,568,600412,950,000104%14.981.29%14.780.63%14.690.81%14.480.70%0.32%
2019-02-1314.7015.1614.5515.012.04%1.50%4.37%38,823,100574,100,000149%14.791.33%14.690.87%14.580.66%14.380.61%0.30%
2019-02-1214.5714.7514.4514.710.00%0.79%2.90%31,600,500461,166,000130%14.59-0.42%14.560.73%14.480.78%14.300.29%0.31%
2019-02-1114.6514.8814.5014.710.00%0.38%3.20%32,763,100480,129,000135%14.662.05%14.450.79%14.370.79%14.250.04%0.36%