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:
钢研高纳( 300034.SZ 深证)
板块 :普通机械制造   
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
2020-07-0318.0018.2317.6617.76-1.82%-0.48%-3.76%15,616,900278,703,00099%17.85-1.19%18.07-1.81%18.57-0.69%18.45-0.17%0.41%
2020-07-0218.0718.3917.8518.09-0.82%0.16%-2.13%10,755,900194,261,00072%18.06-1.04%18.40-2.27%18.70-0.03%18.480.02%0.45%
2020-07-0119.0919.1517.8318.24-2.77%-0.05%-1.30%18,598,400339,419,000129%18.25-2.78%18.83-0.50%18.70-0.31%18.48-0.04%0.47%
2020-06-3018.8619.1818.5718.76-0.95%-0.06%1.47%17,053,600320,114,000129%18.77-2.33%18.920.52%18.760.43%18.490.30%0.55%
2020-06-2917.8119.8217.8118.945.11%-1.45%2.76%29,743,300571,619,000241%19.223.19%18.822.16%18.682.21%18.431.35%0.62%
2020-06-2418.3719.2717.8218.02-1.91%-3.24%-0.91%21,135,500393,629,000198%18.623.34%18.431.40%18.281.31%18.190.69%0.58%
2020-06-2318.4018.4817.6918.370.77%1.93%1.71%9,447,900170,276,00094%18.02-2.01%18.170.35%18.040.18%18.060.53%0.64%
2020-06-2218.1718.7518.0918.230.77%-0.88%1.47%10,694,600196,699,000103%18.391.82%18.111.12%18.010.27%17.970.76%0.66%
2020-06-1917.9818.3617.7018.090.00%0.14%1.46%9,037,000163,240,00090%18.061.28%17.910.44%17.96-0.36%17.830.39%0.57%
2020-06-1817.6318.2017.4018.091.92%1.43%1.86%9,777,200174,376,000101%17.840.12%17.83-0.79%18.02-0.29%17.760.23%0.49%
2020-06-1717.8818.1017.6017.75-0.39%-0.35%0.17%7,918,700141,055,00087%17.81-0.11%17.97-0.93%18.08-0.02%17.720.25%0.44%
2020-06-1617.9918.1917.6317.820.00%-0.07%0.82%7,912,900141,113,00090%17.83-1.95%18.14-0.33%18.080.81%17.680.26%0.37%
2020-06-1518.3318.6517.8117.82-1.00%-2.02%1.08%10,681,400194,268,000128%18.19-0.57%18.200.54%17.931.18%17.630.68%0.30%
2020-06-1217.8118.6517.7818.00-0.17%-1.60%2.79%12,237,700223,865,000155%18.291.11%18.102.00%17.731.32%17.511.06%0.15%
2020-06-1118.1018.3817.9018.03-0.28%-0.34%4.05%10,037,800181,607,000140%18.090.98%17.751.92%17.491.08%17.330.99%0.00%
2020-06-1017.6918.1817.5418.082.73%0.91%5.37%12,281,100220,043,000185%17.923.07%17.412.03%17.311.44%17.161.23%-0.13%
2020-06-0916.5117.8616.2117.607.45%1.24%3.83%15,423,500268,124,000248%17.385.36%17.072.08%17.060.94%16.950.79%-0.31%
2020-06-0816.7116.8916.2516.38-1.80%-0.72%-2.60%6,312,700104,152,000116%16.50-1.51%16.72-1.42%16.91-0.85%16.82-0.23%-0.41%
2020-06-0516.9417.0916.5716.68-1.53%-0.43%-1.04%4,334,20072,605,00080%16.75-1.62%16.96-0.96%17.050.16%16.86-0.38%-0.42%
2020-06-0417.0117.2116.8616.94-0.06%-0.52%0.12%3,996,70068,057,00073%17.03-0.30%17.12-0.02%17.020.58%16.92-0.21%-0.36%
2020-06-0317.0917.2916.9116.95-0.82%-0.76%-0.02%5,029,40085,897,00089%17.08-0.87%17.130.72%16.920.67%16.95-0.49%-0.31%
2020-06-0217.3317.4917.0517.09-1.38%-0.80%0.31%5,740,90098,902,00098%17.230.87%17.001.41%16.810.45%17.04-0.41%-0.19%
2020-06-0116.6117.3716.6117.334.40%1.46%1.30%7,009,300119,719,000118%17.082.92%16.771.38%16.740.40%17.11-0.85%-0.06%
2020-05-2916.5616.7516.3616.600.30%0.03%-3.79%4,437,90073,646,00068%16.600.79%16.54-0.54%16.67-0.92%17.25-0.46%0.14%
2020-05-2816.5116.7916.2016.550.49%0.52%-4.52%4,674,50076,966,00067%16.47-0.56%16.63-0.66%16.82-0.93%17.33-0.36%0.28%
2020-05-2716.9617.0516.2916.47-2.95%-0.53%-5.32%6,589,500109,103,00094%16.56-1.88%16.74-1.67%16.98-1.55%17.40-0.49%0.39%
2020-05-2616.9217.0816.6716.970.83%0.57%-2.92%5,081,40085,742,00076%16.870.33%17.02-0.84%17.25-1.07%17.48-0.25%0.50%
2020-05-2517.1817.4716.4616.83-2.49%0.07%-3.96%6,771,100113,880,00097%16.82-3.48%17.17-1.93%17.44-1.60%17.52-0.28%0.61%
2020-05-2217.3317.7717.1517.260.00%-0.95%-1.78%5,364,80093,489,00081%17.430.51%17.51-0.84%17.72-0.05%17.570.15%0.71%
2020-05-2117.6017.6017.1117.260.00%-0.45%-1.64%5,717,60099,131,00083%17.34-2.00%17.66-1.25%17.73-0.01%17.550.36%0.81%