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:
武钢股份( 600005.SH 上证)
板块 :钢铁_h   上证180   国家队救市概念   
所属成分指数: 上证180沪深300
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
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
2017-01-203.743.773.723.74-0.27%0.03%1.88%60,314,700225,502,00079%3.74-1.35%3.760.59%3.710.60%3.670.44%0.66%
2017-01-193.803.853.733.75-1.32%-1.06%2.60%91,996,400348,660,000122%3.791.09%3.741.66%3.691.04%3.660.72%0.69%
2017-01-183.673.803.653.804.11%1.36%4.71%101,225,500379,450,000145%3.752.91%3.681.49%3.650.41%3.630.83%0.63%
2017-01-173.673.673.603.65-0.27%0.19%1.42%58,498,800213,116,00090%3.640.08%3.620.39%3.640.14%3.600.31%0.57%
2017-01-163.683.713.583.662.52%0.55%2.01%132,522,800482,399,000216%3.642.22%3.61-0.55%3.630.33%3.590.70%0.49%
2017-01-133.523.623.493.571.13%0.25%0.20%51,344,000182,823,00097%3.56-0.73%3.63-0.22%3.620.17%3.560.23%0.38%
2017-01-123.593.663.533.53-1.94%-1.59%-0.70%59,977,400215,137,000121%3.59-2.71%3.64-0.06%3.610.28%3.560.31%0.29%
2017-01-113.653.763.603.60-0.83%-2.36%1.58%108,252,600399,079,000244%3.692.11%3.641.85%3.601.78%3.541.46%0.09%
2017-01-103.563.653.553.631.97%0.53%3.92%79,917,500288,576,000221%3.611.60%3.571.36%3.541.35%3.491.22%-0.22%
2017-01-093.523.593.513.560.85%0.17%3.16%31,442,700111,735,00098%3.550.48%3.530.95%3.490.63%3.450.41%-0.49%
2017-01-063.483.573.473.531.44%-0.20%2.71%62,009,500219,307,000187%3.541.64%3.491.42%3.471.20%3.440.67%-0.55%
2017-01-053.453.503.443.480.58%0.00%1.93%34,281,800119,297,000111%3.481.31%3.440.61%3.430.44%3.410.21%-0.63%
2017-01-043.423.463.383.461.17%0.73%1.56%38,483,400132,204,000122%3.440.88%3.420.50%3.410.29%3.410.18%-0.63%
2017-01-033.413.433.373.420.29%0.44%0.56%23,576,20080,287,00068%3.41-0.47%3.41-0.03%3.400.27%3.40-0.44%-0.66%
2016-12-303.403.463.393.410.59%-0.32%-0.18%34,821,800119,120,00094%3.421.06%3.410.38%3.400.03%3.42-0.41%-0.58%
2016-12-293.393.413.353.39-0.29%0.15%-1.17%24,515,20082,984,00063%3.39-0.73%3.390.24%3.39-0.15%3.43-0.75%-0.49%
2016-12-283.393.443.393.400.29%-0.29%-1.62%22,482,20076,675,00049%3.410.65%3.39-0.21%3.40-0.03%3.46-1.65%-0.38%
2016-12-273.393.403.373.390.00%0.06%-3.53%21,784,50073,816,00038%3.390.56%3.39-0.15%3.400.03%3.51-1.60%-0.14%
2016-12-263.413.433.333.39-1.45%0.62%-5.07%35,578,700119,864,00049%3.37-1.32%3.40-0.41%3.40-0.88%3.57-1.46%0.13%
2016-12-233.403.473.373.441.18%0.76%-5.08%43,358,700148,032,00048%3.410.18%3.410.29%3.43-0.67%3.62-0.19%0.41%
2016-12-223.413.443.383.40-0.58%-0.23%-6.36%35,470,000120,880,00033%3.41-0.15%3.40-1.05%3.45-1.00%3.63-0.19%0.55%
2016-12-213.383.463.373.421.48%0.21%-5.99%35,739,300121,971,00028%3.410.59%3.44-0.92%3.49-2.22%3.640.19%0.73%
2016-12-203.493.503.343.37-3.44%-0.68%-7.19%65,231,500221,311,00049%3.39-3.42%3.47-1.84%3.57-2.30%3.63-0.06%0.76%
2016-12-193.493.563.463.49-0.57%-0.65%-3.94%50,528,600177,519,00036%3.51-0.37%3.54-2.35%3.65-1.30%3.630.30%0.94%
2016-12-163.553.573.503.51-1.96%-0.45%-3.09%49,325,200173,944,00034%3.53-0.79%3.62-1.79%3.700.33%3.620.56%1.00%
2016-12-153.573.633.503.58-1.10%0.73%-0.61%84,415,900299,986,00055%3.55-4.00%3.69-1.50%3.690.00%3.600.31%1.03%
2016-12-143.763.783.593.62-4.49%-2.22%0.81%124,085,700459,383,00086%3.70-1.15%3.741.05%3.690.74%3.590.70%1.03%
2016-12-133.613.813.593.793.27%1.20%6.28%156,885,000587,456,000115%3.75-0.53%3.700.98%3.660.99%3.571.11%1.00%
2016-12-123.693.893.663.670.00%-2.52%4.05%191,880,100722,457,000150%3.774.18%3.672.09%3.621.66%3.531.41%0.93%