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
2020-05-296.836.846.726.75-1.32%-0.37%-3.05%18,253,400123,672,000124%6.78-1.23%6.84-0.42%6.84-0.55%6.96-0.47%-0.33%
2020-05-286.926.936.806.84-1.01%-0.28%-2.22%11,621,70079,713,00085%6.86-0.68%6.87-0.04%6.88-0.55%7.00-0.33%-0.26%
2020-05-276.846.956.816.911.02%0.06%-1.54%15,174,200104,795,000109%6.910.98%6.87-0.09%6.92-0.49%7.02-0.30%-0.23%
2020-05-266.856.886.816.84-0.15%0.01%-2.83%14,192,60097,067,000106%6.84-0.42%6.88-1.09%6.95-1.12%7.04-0.54%-0.19%
2020-05-256.926.926.836.85-0.15%-0.26%-3.21%7,620,60052,335,00057%6.87-0.71%6.96-0.73%7.03-0.47%7.08-0.55%-0.13%
2020-05-226.997.026.866.86-2.28%-0.82%-3.60%17,445,100120,669,000122%6.92-1.90%7.01-1.39%7.07-0.55%7.12-0.55%-0.07%
2020-05-217.087.116.997.02-0.57%-0.44%-1.89%13,936,70098,270,000101%7.05-0.40%7.11-0.34%7.11-0.17%7.16-0.24%-0.03%
2020-05-207.127.157.067.06-0.84%-0.27%-1.56%12,408,60087,838,00091%7.08-1.17%7.13-0.03%7.12-0.14%7.17-0.17%-0.05%
2020-05-197.157.227.127.120.00%-0.60%-0.89%18,741,600134,241,000137%7.160.49%7.130.35%7.13-0.06%7.18-0.17%-0.08%
2020-05-187.107.167.057.120.56%-0.11%-1.06%13,234,00094,334,00094%7.130.81%7.110.01%7.13-0.64%7.20-0.03%-0.15%
2020-05-157.097.117.027.080.28%0.13%-1.64%9,104,90064,377,00065%7.07-0.54%7.11-0.59%7.18-0.39%7.200.25%-0.20%
2020-05-147.177.177.067.06-1.67%-0.69%-1.67%14,508,600103,135,00093%7.11-0.38%7.15-1.11%7.21-0.32%7.18-0.01%-0.32%
2020-05-137.157.197.077.180.00%0.62%-0.01%8,597,30061,349,00052%7.14-0.83%7.23-0.30%7.23-0.10%7.180.14%-0.41%
2020-05-127.277.277.157.18-1.37%-0.22%0.13%13,317,80095,830,00078%7.20-1.37%7.25-0.10%7.24-0.11%7.170.00%-0.50%
2020-05-117.267.357.247.280.41%-0.22%1.52%17,516,500127,800,000100%7.300.75%7.260.49%7.240.37%7.170.11%-0.58%
2020-05-087.287.287.217.250.28%0.11%1.21%13,772,80099,743,00075%7.240.35%7.22-0.06%7.220.78%7.16-0.20%-0.69%
2020-05-077.247.247.207.230.28%0.18%0.74%12,783,50092,254,00065%7.220.17%7.230.22%7.160.15%7.18-0.43%-0.76%
2020-05-067.217.237.187.21-0.83%0.07%0.03%13,959,000100,571,00067%7.21-0.51%7.211.00%7.150.32%7.21-0.51%-0.76%
2020-04-307.187.327.157.271.82%0.39%0.35%22,047,800159,672,000101%7.241.24%7.140.52%7.130.21%7.25-0.84%-0.77%
2020-04-297.147.207.117.14-0.83%-0.18%-2.27%11,913,80085,217,00047%7.151.56%7.100.27%7.11-0.21%7.31-0.53%-0.84%
2020-04-287.157.216.907.200.70%2.23%-1.97%25,859,700182,117,000100%7.04-1.37%7.08-0.72%7.13-0.89%7.35-0.96%-0.78%
2020-04-277.057.237.017.151.56%0.13%-3.59%21,549,800153,897,00089%7.141.05%7.13-0.32%7.19-0.95%7.42-0.88%-0.68%
2020-04-247.187.197.007.04-1.68%-0.38%-5.91%18,059,800127,636,00075%7.07-1.63%7.16-1.12%7.26-1.17%7.48-0.81%-0.58%
2020-04-237.207.277.147.16-0.56%-0.33%-5.08%19,764,900141,992,00085%7.18-0.17%7.24-1.24%7.35-1.17%7.54-0.76%-0.49%
2020-04-227.277.277.167.20-1.91%0.06%-5.28%25,463,500183,243,000113%7.20-1.73%7.33-1.49%7.43-1.22%7.60-0.99%-0.42%
2020-04-217.407.437.247.34-1.61%0.23%-4.39%24,406,500178,736,000114%7.32-2.09%7.44-1.08%7.52-1.21%7.68-0.85%-0.31%
2020-04-207.537.547.457.46-0.53%-0.25%-3.65%22,779,600170,361,000112%7.48-0.45%7.52-0.95%7.62-1.03%7.74-0.49%-0.20%
2020-04-177.527.567.497.50-0.40%-0.17%-3.61%26,150,900196,481,000137%7.51-0.39%7.59-1.31%7.70-1.00%7.78-0.60%-0.15%
2020-04-167.667.677.477.53-5.99%-0.16%-3.81%50,489,200380,768,000288%7.54-5.85%7.69-4.07%7.77-2.79%7.83-1.50%-0.07%
2020-04-158.058.067.988.010.00%-0.01%0.79%11,007,00088,175,00084%8.01-0.08%8.020.25%8.000.21%7.950.01%0.04%