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:
杭钢股份( 600126.SH 上证)
板块 :钢铁_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-1746875.00018.044%1
2019-06-1760937.50018.044%1
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
2019-05-205.185.184.985.09-1.36%0.67%-2.83%4,019,10020,321,00067%5.06-3.12%5.18-0.98%5.18-0.60%5.240.23%-0.01%
2019-05-175.255.305.125.16-2.27%-1.13%-1.26%4,226,20022,058,00064%5.22-0.91%5.230.31%5.21-0.17%5.230.04%-0.12%
2019-05-165.255.305.235.281.15%0.25%1.07%3,752,70019,767,00056%5.271.25%5.220.42%5.220.02%5.220.33%-0.15%
2019-05-155.175.235.175.221.56%0.35%0.25%2,863,50014,896,00041%5.200.56%5.19-0.40%5.22-0.86%5.210.23%-0.25%
2019-05-145.165.235.115.14-1.91%-0.64%-1.06%3,785,40019,582,00050%5.17-0.58%5.21-0.40%5.270.04%5.20-0.08%-0.33%
2019-05-135.255.275.145.24-1.13%0.71%0.79%4,456,80023,189,00058%5.20-0.80%5.24-1.11%5.260.63%5.20-0.10%-0.38%
2019-05-105.205.325.105.301.92%1.05%1.84%6,483,50034,006,00084%5.25-0.08%5.290.30%5.230.13%5.20-0.10%-0.43%
2019-05-095.355.355.195.20-2.99%-0.93%-0.17%5,624,30029,521,00073%5.25-1.91%5.281.01%5.220.46%5.21-0.25%-0.50%
2019-05-085.305.405.245.360.19%0.17%2.64%10,192,90054,539,000131%5.352.27%5.230.93%5.201.07%5.220.02%-0.58%
2019-05-075.085.355.085.355.31%2.26%2.47%12,449,90065,140,000161%5.232.43%5.181.15%5.150.29%5.22-0.44%-0.61%
2019-05-065.105.234.985.08-2.31%-0.55%-3.13%11,683,80059,682,000157%5.11-1.71%5.120.12%5.13-0.66%5.24-0.83%-0.55%
2019-04-305.085.265.085.203.17%0.06%-1.66%5,770,20029,985,00080%5.202.67%5.11-0.23%5.16-0.42%5.29-0.28%-0.45%
2019-04-295.065.174.965.040.60%-0.43%-4.96%6,217,90031,474,00081%5.06-0.51%5.12-1.23%5.19-1.26%5.30-0.66%-0.40%
2019-04-265.155.195.005.01-2.72%-1.53%-6.14%7,494,60038,132,00094%5.09-2.90%5.19-1.61%5.25-1.30%5.34-0.61%-0.31%
2019-04-255.305.335.155.15-3.38%-1.72%-4.11%5,567,60029,176,00067%5.24-0.55%5.27-0.81%5.32-0.75%5.37-0.57%-0.23%
2019-04-245.275.335.225.330.38%1.16%-1.33%5,611,70029,568,00063%5.27-0.66%5.32-0.71%5.36-0.43%5.40-0.61%-0.14%
2019-04-235.325.355.255.310.57%0.11%-2.30%6,368,50033,779,00069%5.30-1.01%5.35-0.83%5.38-0.13%5.44-0.77%0.00%
2019-04-225.465.475.275.28-2.94%-1.46%-3.60%8,260,70044,261,00082%5.36-0.65%5.40-0.28%5.39-0.24%5.48-1.07%0.15%
2019-04-195.415.465.325.440.00%0.87%-1.73%7,616,30041,072,00064%5.39-0.99%5.410.22%5.40-0.06%5.54-0.27%0.41%
2019-04-185.425.495.385.440.37%-0.13%-2.00%7,803,70042,509,00059%5.450.81%5.400.13%5.41-0.44%5.550.16%0.55%
2019-04-175.455.465.345.420.00%0.31%-2.20%9,419,80050,899,00067%5.400.86%5.40-0.06%5.43-0.80%5.540.16%0.59%
2019-04-165.325.435.285.421.69%1.18%-2.04%8,432,40045,174,00058%5.36-1.18%5.40-1.10%5.48-1.19%5.530.25%0.59%
2019-04-155.485.505.325.33-1.30%-1.68%-3.42%9,393,20050,916,00064%5.420.26%5.46-1.14%5.54-1.28%5.520.27%0.55%
2019-04-125.535.555.355.40-2.35%-0.13%-1.89%12,487,70067,527,00087%5.41-2.63%5.52-1.80%5.61-0.41%5.500.13%0.52%
2019-04-115.655.665.505.53-1.95%-0.41%0.60%10,323,00057,320,00078%5.55-1.39%5.62-0.99%5.640.52%5.500.37%0.50%
2019-04-105.625.705.565.640.36%0.16%2.98%9,795,50055,163,00078%5.63-0.60%5.680.48%5.610.76%5.480.72%0.49%
2019-04-095.775.795.595.62-2.77%-0.79%3.35%14,247,20080,709,000114%5.67-0.67%5.651.09%5.571.09%5.440.74%0.43%
2019-04-085.645.805.595.782.66%1.35%7.08%25,435,500145,051,000212%5.702.24%5.592.27%5.512.15%5.401.60%0.40%
2019-04-045.505.705.425.632.93%0.93%5.97%20,663,700115,269,000190%5.582.97%5.472.26%5.391.97%5.311.14%0.29%
2019-04-035.375.505.325.470.00%0.98%4.13%15,105,30081,823,000148%5.421.31%5.351.67%5.291.34%5.250.56%0.18%