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:
常宝股份( 002478.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
2019-05-205.605.825.565.722.33%0.58%-2.80%8,554,60048,651,00098%5.69-0.89%5.78-1.83%5.87-0.96%5.89-0.47%-0.81%
2019-05-175.935.975.545.59-6.37%-2.58%-5.46%11,459,70065,751,000126%5.74-3.93%5.89-1.64%5.93-1.04%5.91-0.76%-0.87%
2019-05-166.026.025.945.97-0.67%-0.05%0.20%6,963,10041,592,00082%5.97-0.47%5.99-0.18%5.990.54%5.96-0.43%-0.85%
2019-05-155.996.065.936.010.67%0.15%0.43%10,384,80062,322,000110%6.000.28%6.000.22%5.960.54%5.98-0.78%-0.91%
2019-05-145.996.055.925.97-1.49%-0.23%-1.01%8,342,10049,919,00079%5.98-0.52%5.991.00%5.920.34%6.03-1.33%-0.92%
2019-05-136.016.065.956.060.83%0.75%-0.85%6,392,10038,451,00056%6.020.74%5.930.78%5.900.07%6.11-0.51%-0.76%
2019-05-105.826.035.826.013.44%0.65%-2.17%10,561,00063,055,00092%5.973.14%5.880.77%5.90-0.47%6.14-0.95%-0.75%
2019-05-095.765.885.705.810.87%0.36%-6.32%7,383,00042,743,00061%5.79-0.91%5.84-1.12%5.93-1.32%6.20-1.42%-0.67%
2019-05-085.795.955.755.76-1.71%-1.40%-8.44%7,170,70041,894,00056%5.84-0.68%5.90-1.44%6.01-1.48%6.29-0.77%-0.55%
2019-05-075.885.935.825.861.03%-0.37%-7.57%6,423,30037,785,00049%5.88-1.06%5.99-1.19%6.10-1.99%6.34-0.64%-0.51%
2019-05-065.866.085.765.80-5.69%-2.44%-9.11%12,831,80076,283,00097%5.95-3.21%6.06-1.78%6.22-1.32%6.38-1.07%-0.47%
2019-04-306.076.186.066.152.16%0.13%-4.65%7,996,50049,117,00062%6.140.51%6.17-2.10%6.30-0.96%6.45-0.60%-0.34%
2019-04-296.176.305.966.02-3.06%-1.49%-7.23%16,485,600100,738,000120%6.11-1.85%6.30-1.67%6.37-2.15%6.49-1.02%-0.23%
2019-04-266.426.436.026.21-3.27%-0.26%-5.28%21,134,500131,580,000162%6.23-6.19%6.41-2.66%6.51-1.80%6.56-0.94%-0.01%
2019-04-256.546.776.426.42-1.83%-3.27%-2.99%14,179,30094,113,000122%6.642.14%6.58-0.68%6.620.20%6.620.29%0.15%
2019-04-246.496.566.436.541.40%0.65%-0.89%7,183,70046,681,00056%6.50-1.14%6.63-0.24%6.61-0.29%6.60-0.35%0.17%
2019-04-236.756.756.456.45-4.16%-1.87%-2.60%11,201,70073,628,00083%6.57-2.49%6.65-0.08%6.63-0.11%6.62-0.18%0.31%
2019-04-226.656.896.656.731.36%-0.16%1.45%14,011,10094,454,000106%6.742.39%6.650.77%6.640.29%6.63-0.26%0.41%
2019-04-196.506.656.506.641.84%0.85%-0.17%9,167,40060,358,00064%6.580.18%6.60-0.17%6.620.08%6.65-0.33%0.53%
2019-04-186.656.676.526.52-1.66%-0.79%-2.29%8,649,90056,845,00056%6.57-0.89%6.61-0.41%6.610.33%6.67-0.21%0.60%
2019-04-176.706.706.556.63-1.34%-0.02%-0.85%11,362,30075,347,00069%6.630.24%6.640.30%6.59-0.38%6.690.23%0.75%
2019-04-166.566.726.496.722.75%1.59%0.72%15,489,700102,467,00090%6.62-0.88%6.620.65%6.62-0.23%6.670.48%0.80%
2019-04-156.706.756.526.54-0.76%-2.01%-1.51%11,341,50075,689,00062%6.671.55%6.57-0.45%6.63-0.63%6.641.14%0.85%
2019-04-126.466.656.466.592.17%0.27%0.38%13,660,50089,779,00064%6.570.69%6.60-0.51%6.67-0.61%6.570.64%0.82%
2019-04-116.756.806.396.45-5.15%-1.18%-1.12%23,437,100152,969,000110%6.53-3.48%6.64-1.99%6.71-0.84%6.520.56%0.77%
2019-04-106.766.886.636.801.80%0.56%4.83%14,255,60096,390,00075%6.760.87%6.77-0.16%6.770.76%6.490.98%0.74%
2019-04-096.766.826.626.68-2.34%-0.36%3.99%12,607,60084,522,00066%6.70-1.74%6.78-0.04%6.721.11%6.420.86%0.67%
2019-04-086.817.076.616.841.48%0.25%7.40%21,075,000143,789,000111%6.820.41%6.791.51%6.652.36%6.370.95%0.64%
2019-04-046.776.926.696.74-0.59%-0.81%6.83%18,609,100126,450,00096%6.800.80%6.692.09%6.491.74%6.310.33%0.67%
2019-04-036.506.876.466.780.00%0.58%7.82%19,467,700131,236,00086%6.743.30%6.552.73%6.381.80%6.291.32%0.92%