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:
西宁特钢( 600117.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
2019-03-224.274.304.144.24-1.40%0.69%0.81%20,402,50085,922,00070%4.21-2.30%4.31-0.85%4.310.44%4.210.53%0.50%
2019-03-214.314.354.264.30-1.83%-0.23%2.77%29,440,500126,876,000101%4.31-0.92%4.340.58%4.290.82%4.180.31%0.49%
2019-03-204.254.484.234.381.62%0.69%5.01%40,931,700178,073,000137%4.35-0.14%4.321.43%4.251.19%4.170.70%0.56%
2019-03-194.534.534.274.31-3.58%-1.06%4.06%52,726,000229,657,000176%4.362.59%4.262.78%4.202.14%4.141.25%0.64%
2019-03-184.054.474.004.4710.10%5.28%9.26%46,406,700197,027,000169%4.255.86%4.142.60%4.112.39%4.090.91%0.59%
2019-03-153.984.093.924.062.01%1.22%0.15%18,886,60075,757,00067%4.01-0.82%4.04-0.27%4.020.10%4.050.15%0.62%
2019-03-144.024.143.953.980.51%-1.58%-1.68%23,391,90094,593,00082%4.04-0.20%4.051.02%4.01-1.09%4.050.22%0.70%
2019-03-134.104.143.943.96-1.74%-2.27%-1.96%20,269,90082,138,00071%4.050.07%4.010.40%4.06-0.59%4.040.10%0.77%
2019-03-124.034.113.964.031.77%-0.47%-0.12%20,827,80084,322,00068%4.053.79%3.99-1.70%4.080.22%4.040.27%1.02%
2019-03-113.833.983.833.964.21%1.51%-1.59%16,557,30064,592,00048%3.90-2.48%4.06-1.29%4.07-0.07%4.020.53%1.35%
2019-03-084.104.123.793.80-9.74%-5.00%-5.07%30,299,400121,196,00089%4.00-4.10%4.11-0.15%4.080.10%4.000.45%1.43%
2019-03-074.114.254.074.210.96%0.94%5.65%39,777,800165,916,000128%4.170.85%4.121.45%4.071.17%3.991.07%1.46%
2019-03-064.084.244.004.173.22%0.82%5.76%45,626,700188,732,000161%4.143.66%4.061.73%4.020.88%3.941.44%1.47%
2019-03-053.974.063.914.040.50%1.25%3.94%22,207,10088,601,00085%3.99-0.45%3.990.43%3.990.20%3.890.80%1.49%
2019-03-043.924.203.884.022.29%0.30%4.25%37,528,400150,396,000149%4.010.98%3.97-0.18%3.981.38%3.861.18%1.43%
2019-03-013.914.073.853.930.26%-0.98%3.12%26,824,800106,475,000118%3.971.12%3.980.15%3.931.06%3.810.90%1.28%
2019-02-284.004.003.883.92-1.51%-0.13%3.79%23,255,20091,281,000111%3.93-2.34%3.981.48%3.890.86%3.780.94%1.11%
2019-02-274.074.133.933.98-3.16%-0.97%6.36%43,611,500175,259,000229%4.021.54%3.922.86%3.852.77%3.742.66%0.94%
2019-02-263.754.113.674.119.89%3.84%12.76%44,554,100176,333,000277%3.967.61%3.815.08%3.754.26%3.653.52%0.56%
2019-02-253.613.763.553.744.18%1.69%6.22%26,180,20096,278,000191%3.682.85%3.621.31%3.601.50%3.521.38%0.03%
2019-02-223.553.633.523.591.99%0.39%3.37%14,075,80050,338,000114%3.580.31%3.580.62%3.540.63%3.470.75%-0.32%
2019-02-213.593.623.513.52-1.95%-1.26%2.12%12,029,10042,888,000105%3.57-0.61%3.560.79%3.520.63%3.451.12%-0.73%
2019-02-203.533.693.483.591.13%0.08%5.31%17,029,00061,083,000155%3.592.14%3.531.50%3.501.51%3.411.67%-1.07%
2019-02-193.523.553.453.551.43%1.08%5.88%15,432,40054,192,000132%3.511.39%3.480.90%3.451.06%3.350.18%-1.40%
2019-02-183.423.503.423.502.34%1.04%4.57%12,679,00043,916,000111%3.461.32%3.441.00%3.410.86%3.35-0.33%-1.50%
2019-02-153.433.453.403.42-0.29%0.03%1.85%7,765,20026,552,00068%3.42-0.58%3.410.53%3.380.78%3.36-0.77%-1.46%
2019-02-143.393.493.373.430.59%-0.26%1.36%10,666,80036,682,00092%3.441.72%3.391.01%3.361.76%3.38-0.79%-1.38%
2019-02-133.363.433.333.410.29%0.86%-0.03%13,696,40046,309,000114%3.380.48%3.361.36%3.301.14%3.41-1.16%-1.31%
2019-02-123.293.473.263.402.72%1.04%-1.48%13,120,80044,151,000109%3.371.36%3.312.95%3.26-0.70%3.45-1.74%-1.18%
2019-02-113.323.383.253.310.00%-0.30%-5.75%10,227,00033,952,00080%3.324.90%3.220.28%3.28-1.56%3.51-2.12%-1.01%