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:
邯郸钢铁( 600001.SH 上证)
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
2009-12-155.295.315.215.29-1.12%0.53%-4.25%131,005,000689,341,000156%5.26-0.45%5.36-1.58%5.41-1.76%5.53-0.88%-0.17%
2009-12-145.475.475.205.35-2.73%1.21%-4.02%130,704,800690,961,000171%5.29-5.10%5.45-2.58%5.50-2.67%5.57-0.78%-0.07%
2009-12-115.685.735.455.50-2.14%-1.26%-2.10%104,960,300584,603,000161%5.57-0.89%5.59-1.15%5.65-0.60%5.620.21%0.04%
2009-12-105.625.705.555.621.08%0.00%0.25%44,208,100248,444,00074%5.620.25%5.65-1.07%5.690.16%5.61-0.27%0.04%
2009-12-095.635.695.515.56-2.63%-0.82%-1.09%40,122,700224,939,00063%5.61-1.89%5.72-0.04%5.680.02%5.62-0.21%0.14%
2009-12-085.825.835.655.71-1.89%-0.07%1.37%56,619,400323,531,00083%5.71-1.07%5.720.58%5.680.50%5.63-0.55%0.26%
2009-12-075.725.845.685.821.39%0.76%2.75%72,415,700418,273,00094%5.781.87%5.680.85%5.651.22%5.660.30%0.54%
2009-12-045.655.785.505.741.23%1.23%1.65%88,570,200502,178,000115%5.671.14%5.640.79%5.581.09%5.650.16%0.58%
2009-12-035.625.735.495.670.71%1.14%0.57%70,685,100396,276,00095%5.61-0.29%5.591.19%5.52-0.61%5.640.14%0.64%
2009-12-025.635.685.565.630.18%0.14%0.00%58,221,300327,326,00081%5.621.41%5.531.43%5.56-0.57%5.630.20%0.69%
2009-12-015.475.645.375.622.55%1.37%0.02%57,675,000319,727,00082%5.542.72%5.45-1.66%5.59-1.53%5.620.13%0.71%
2009-11-305.355.485.295.483.40%1.54%-2.35%51,363,100277,207,00072%5.400.09%5.54-1.79%5.68-0.35%5.610.30%0.78%
2009-11-275.495.555.295.30-5.53%-1.71%-5.27%51,752,900279,046,00069%5.39-5.78%5.64-2.12%5.70-0.33%5.600.20%0.86%
2009-11-265.925.945.515.61-4.75%-1.97%0.47%81,554,000466,749,000117%5.720.33%5.760.42%5.710.53%5.580.76%0.87%
2009-11-255.645.905.465.893.33%3.26%6.28%98,972,500564,568,000151%5.70-2.06%5.740.42%5.680.62%5.541.00%0.84%
2009-11-245.656.045.605.701.42%-2.13%3.88%148,137,800862,697,000249%5.824.24%5.723.08%5.652.60%5.492.22%0.80%
2009-11-235.595.655.535.620.90%0.59%4.69%60,012,800335,264,000114%5.590.40%5.541.00%5.511.25%5.370.73%0.65%
2009-11-205.535.625.445.570.72%0.09%4.52%55,719,600310,072,000108%5.571.85%5.490.79%5.441.32%5.330.76%0.59%
2009-11-195.445.545.405.532.03%1.21%4.56%46,372,000253,388,00089%5.461.04%5.451.00%5.370.83%5.290.57%0.54%
2009-11-185.455.485.365.42-0.37%0.22%3.06%37,341,300201,953,00073%5.41-0.90%5.391.09%5.320.66%5.260.48%0.48%
2009-11-175.495.545.415.440.18%-0.31%3.94%52,818,500288,217,000105%5.462.10%5.331.31%5.290.74%5.230.79%0.41%
2009-11-165.235.455.225.434.42%1.59%4.56%87,736,600468,995,000178%5.353.75%5.271.47%5.250.75%5.191.07%0.31%
2009-11-135.195.225.095.20-0.38%0.93%1.21%41,408,400213,353,00092%5.15-1.13%5.19-0.63%5.21-0.04%5.140.33%0.17%
2009-11-125.195.275.155.221.36%0.17%1.93%45,137,400235,211,000107%5.210.25%5.22-0.02%5.210.37%5.120.49%0.14%
2009-11-115.225.295.105.15-1.15%-0.92%1.06%55,485,800288,425,000140%5.20-1.01%5.220.12%5.190.43%5.100.53%0.09%
2009-11-105.275.315.195.21-0.38%-0.78%2.78%63,715,300334,573,000177%5.250.69%5.221.01%5.171.10%5.070.72%0.05%
2009-11-095.175.275.145.231.55%0.29%3.91%49,369,800257,479,000149%5.220.68%5.171.00%5.121.41%5.030.18%0.02%
2009-11-065.155.255.135.150.78%-0.58%2.51%55,481,900287,386,000170%5.182.15%5.111.53%5.041.55%5.020.24%0.08%
2009-11-055.075.135.005.110.59%0.77%1.96%34,896,300176,945,000110%5.070.36%5.041.55%4.970.91%5.010.00%0.12%
2009-11-045.005.124.965.080.00%0.53%1.36%35,688,100180,327,000115%5.051.24%4.961.39%4.920.80%5.01-0.28%0.17%