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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   
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
2019-01-1751.5051.9050.0850.62-2.26%-0.34%5.32%1,889,80095,991,000105%50.79-1.13%50.641.28%49.731.40%48.071.18%0.64%
2019-01-1649.1352.8049.1251.796.21%0.81%9.02%3,565,500183,173,000210%51.376.45%50.003.85%49.043.08%47.512.44%0.47%
2019-01-1548.3049.1747.6048.761.90%1.03%5.14%1,237,10059,706,00079%48.261.05%48.151.01%47.580.65%46.380.53%0.16%
2019-01-1448.6748.8247.4247.85-1.54%0.18%3.73%1,238,10059,136,00077%47.76-1.06%47.660.59%47.270.61%46.130.27%0.02%
2019-01-1146.6048.9446.6048.603.89%0.68%5.64%2,519,400121,621,000155%48.273.55%47.381.67%46.982.04%46.010.89%-0.11%
2019-01-1046.0047.2145.9046.780.82%0.35%2.58%1,594,20074,319,000103%46.62-0.19%46.610.37%46.040.95%45.600.22%-0.31%
2019-01-0945.9847.2745.9846.400.35%-0.65%1.97%1,513,10070,669,00095%46.710.43%46.431.64%45.600.95%45.500.25%-0.44%
2019-01-0846.2647.5045.7646.24-0.02%-0.57%1.87%1,664,40077,404,000105%46.510.81%45.681.58%45.170.59%45.390.35%-0.56%
2019-01-0745.9046.4945.5246.251.27%0.25%2.25%1,753,50080,894,000108%46.133.39%44.971.43%44.910.03%45.230.41%-0.69%
2019-01-0442.9745.7042.5145.675.23%2.35%1.38%2,033,20090,722,000120%44.621.64%44.34-0.44%44.90-0.41%45.05-0.17%-0.85%
2019-01-0343.8844.4543.0843.40-1.12%-1.14%-3.82%1,229,60053,979,00073%43.90-0.95%44.54-1.64%45.08-0.70%45.12-0.45%-0.92%
2019-01-0245.5346.2043.8843.89-3.60%-0.97%-3.18%1,417,80062,839,00083%44.32-2.05%45.28-0.79%45.40-0.46%45.33-0.69%-0.95%
2018-12-2844.8245.6544.5045.531.40%0.62%-0.25%1,529,20069,195,00086%45.25-1.83%45.64-0.22%45.610.15%45.64-0.83%-0.98%
2018-12-2746.0046.6844.9044.90-1.34%-2.59%-2.44%1,737,10080,067,00097%46.091.30%45.740.44%45.540.78%46.03-1.06%-0.90%
2018-12-2646.1046.4945.0045.51-1.45%0.02%-2.16%1,250,70056,907,00067%45.50-0.22%45.550.39%45.190.07%46.52-1.14%-0.78%
2018-12-2545.4046.8544.2046.180.79%1.27%-1.85%2,111,10096,269,000107%45.600.22%45.370.93%45.16-0.24%47.05-1.08%-0.67%
2018-12-2444.9546.0844.4245.821.96%0.70%-3.67%1,467,50066,776,00075%45.501.09%44.950.13%45.27-0.90%47.57-0.90%-0.55%
2018-12-2144.3845.6844.2544.941.47%-0.16%-6.37%1,917,30086,304,00095%45.011.17%44.89-0.88%45.68-1.70%48.00-0.99%-0.45%
2018-12-2044.4644.9943.8044.29-0.70%-0.45%-8.64%2,015,90089,691,000100%44.49-1.70%45.29-2.29%46.46-2.70%48.48-1.15%-0.34%
2018-12-1946.3646.4044.4944.60-3.34%-1.46%-9.06%1,597,30072,293,00083%45.26-2.30%46.35-2.38%47.75-2.13%49.04-0.90%-0.24%
2018-12-1846.6447.2045.5146.14-1.83%-0.40%-6.76%1,609,80074,577,00087%46.33-1.77%47.48-2.64%48.79-1.57%49.49-0.79%-0.16%
2018-12-1748.5748.5746.1347.00-3.29%-0.34%-5.77%2,209,300104,190,000120%47.16-3.30%48.77-2.55%49.57-1.38%49.88-0.97%-0.12%
2018-12-1450.4050.5347.9748.60-3.28%-0.35%-3.51%1,990,20097,060,000106%48.77-3.47%50.04-1.48%50.27-0.65%50.370.03%-0.08%
2018-12-1350.8051.1050.1350.25-0.59%-0.54%-0.21%2,012,800101,690,000114%50.52-0.51%50.790.17%50.590.13%50.360.05%-0.25%
2018-12-1251.8051.8049.9450.55-1.69%-0.46%0.44%2,091,700106,221,000122%50.78-0.72%50.710.32%50.530.23%50.330.02%-0.34%
2018-12-1151.6051.7950.7051.420.23%0.53%2.19%1,562,10079,900,00096%51.151.77%50.540.69%50.410.25%50.320.12%-0.38%
2018-12-1049.2051.3249.2051.302.79%2.07%2.07%1,911,80096,090,000114%50.260.02%50.200.01%50.29-0.40%50.260.08%-0.46%
2018-12-0750.0050.9649.5049.910.56%-0.68%-0.62%1,391,80069,938,00087%50.250.45%50.19-0.24%50.490.75%50.220.14%-0.48%
2018-12-0650.0150.7049.6149.63-1.98%-0.79%-1.04%1,201,90060,128,00071%50.03-0.49%50.31-0.64%50.11-0.09%50.15-0.16%-0.52%
2018-12-0549.5550.9349.4950.630.00%0.71%0.80%1,320,80066,398,00078%50.27-0.54%50.641.09%50.15-0.19%50.23-0.14%-0.51%