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:
金洲管道( 002443.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
2019-05-206.896.956.726.86-1.72%0.82%-0.62%3,769,40025,646,00073%6.80-3.28%7.03-0.16%6.98-0.11%6.900.13%-1.28%
2019-05-177.157.186.906.98-3.32%-0.78%1.25%7,426,30052,247,000138%7.04-1.06%7.040.60%6.990.74%6.890.04%-1.43%
2019-05-166.947.276.917.224.94%1.55%4.77%10,000,90071,103,000201%7.113.64%7.002.13%6.941.64%6.890.04%-1.48%
2019-05-156.786.906.786.882.08%0.29%-0.12%3,677,50025,229,00074%6.860.94%6.850.32%6.830.16%6.89-0.72%-1.57%
2019-05-146.826.886.716.74-2.18%-0.82%-2.85%2,985,60020,291,00058%6.80-1.26%6.830.07%6.820.16%6.94-1.70%-1.52%
2019-05-136.806.976.756.890.29%0.10%-2.38%4,481,60030,845,00077%6.881.13%6.830.40%6.810.22%7.06-1.75%-1.39%
2019-05-106.776.896.566.872.38%0.94%-4.37%5,565,80037,883,00086%6.810.44%6.800.33%6.79-0.72%7.18-2.39%-1.24%
2019-05-096.836.876.686.71-1.32%-0.97%-8.83%3,156,60021,390,00043%6.78-0.38%6.78-0.16%6.84-1.30%7.36-3.64%-1.02%
2019-05-086.656.946.566.800.74%-0.03%-10.97%5,006,50034,055,00053%6.800.80%6.79-1.09%6.93-1.41%7.64-1.96%-0.62%
2019-05-076.836.896.606.750.30%0.03%-13.36%4,443,70029,984,00039%6.75-0.75%6.86-2.01%7.03-2.79%7.79-0.83%-0.41%
2019-05-066.927.006.556.73-5.61%-1.01%-14.33%8,084,80054,968,00068%6.80-4.78%7.00-2.98%7.23-3.41%7.86-1.36%-0.34%
2019-04-307.077.217.037.131.42%-0.14%-10.47%3,677,50026,258,00031%7.14-0.11%7.22-2.54%7.49-2.32%7.96-0.53%-0.19%
2019-04-297.357.466.937.03-4.35%-1.65%-12.19%7,905,90056,510,00065%7.15-3.33%7.41-3.29%7.66-4.49%8.01-0.84%-0.13%
2019-04-267.357.487.327.35-0.81%-0.60%-8.97%4,791,80035,429,00039%7.39-3.23%7.66-2.41%8.02-1.10%8.07-0.22%0.00%
2019-04-257.937.937.407.41-5.12%-3.02%-8.43%8,940,00068,312,00076%7.64-2.21%7.85-4.13%8.11-0.56%8.09-0.36%0.05%
2019-04-247.907.977.707.81-1.88%-0.05%-3.83%9,067,60070,858,00079%7.81-2.79%8.19-0.78%8.16-0.55%8.12-0.28%0.12%
2019-04-238.188.297.887.96-3.86%-0.97%-2.26%11,151,90089,644,000101%8.04-4.76%8.250.00%8.20-0.26%8.14-0.16%0.19%
2019-04-228.388.668.218.28-0.72%-1.90%1.51%19,568,800165,155,000191%8.443.19%8.251.46%8.221.24%8.160.34%0.22%
2019-04-197.888.367.888.346.11%1.97%2.60%19,888,000162,673,000193%8.182.23%8.130.40%8.120.78%8.130.14%0.22%
2019-04-188.128.207.857.86-3.44%-1.76%-3.18%9,555,70076,457,000102%8.00-1.94%8.10-0.33%8.060.04%8.12-0.11%0.12%
2019-04-178.178.288.088.14-0.97%-0.23%0.16%8,676,70070,795,00096%8.160.17%8.130.96%8.060.21%8.130.09%-0.06%
2019-04-168.038.248.018.221.73%0.92%1.23%8,186,50066,678,00089%8.150.80%8.050.74%8.04-0.09%8.120.06%-0.15%
2019-04-158.048.157.988.082.28%0.00%-0.43%9,953,20080,419,000100%8.082.76%7.990.10%8.05-1.08%8.120.50%-0.14%
2019-04-127.868.007.767.900.64%0.47%-2.17%5,996,60047,150,00059%7.86-1.34%7.98-1.21%8.14-0.39%8.080.30%-0.15%
2019-04-118.078.157.837.85-2.61%-1.51%-2.50%7,551,30060,184,00074%7.97-1.44%8.08-1.73%8.17-0.20%8.050.31%-0.13%
2019-04-108.118.178.018.06-1.35%-0.32%0.42%7,561,00061,137,00076%8.09-0.99%8.22-0.09%8.180.05%8.030.48%-0.10%
2019-04-098.258.288.038.17-2.51%0.04%2.28%8,892,30072,624,00086%8.17-1.69%8.230.22%8.180.22%7.990.10%-0.10%
2019-04-088.158.488.088.383.08%0.88%5.01%17,345,300144,088,000167%8.312.23%8.211.38%8.161.78%7.980.38%-0.05%
2019-04-048.148.228.078.13-0.12%0.05%2.26%8,057,00065,474,00077%8.130.57%8.100.06%8.021.02%7.95-0.90%0.01%
2019-04-037.908.157.908.140.00%0.74%1.47%7,805,40063,064,00063%8.08-0.12%8.091.44%7.940.86%8.02-1.91%0.23%