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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-24120210.18046.273%1
2019-03-24156273.00046.270%增发
2019-03-25156273.23046.273%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
2019-03-225.255.355.185.290.19%0.65%1.97%12,821,50067,392,00077%5.260.34%5.24-0.23%5.260.21%5.190.52%0.24%
2019-03-215.245.295.195.280.38%0.80%2.31%11,812,00061,868,00067%5.240.42%5.25-0.21%5.250.27%5.160.04%0.20%
2019-03-205.295.295.135.260.00%0.84%1.96%14,435,20075,292,00080%5.22-1.25%5.260.11%5.230.40%5.160.02%0.27%
2019-03-195.375.375.225.26-2.41%-0.42%1.98%17,114,40090,400,00092%5.280.27%5.250.57%5.210.60%5.160.37%0.34%
2019-03-185.165.425.085.393.45%2.32%4.88%27,235,800143,489,000150%5.271.43%5.221.22%5.181.15%5.140.45%0.34%
2019-03-155.265.295.145.210.00%0.31%1.84%14,953,90077,664,00087%5.19-0.02%5.160.55%5.120.75%5.120.24%0.36%
2019-03-145.075.345.025.213.99%0.29%2.08%29,183,300151,593,000175%5.202.99%5.131.87%5.080.36%5.100.43%0.37%
2019-03-135.055.094.995.01-0.40%-0.67%-1.42%12,971,90065,429,00086%5.04-0.87%5.040.26%5.06-0.69%5.08-0.02%0.36%
2019-03-125.055.165.005.030.00%-1.14%-1.04%15,129,10076,974,000100%5.092.40%5.03-0.73%5.100.12%5.080.00%0.43%
2019-03-114.885.044.885.032.24%1.23%-1.04%11,945,70059,362,00072%4.97-0.84%5.06-1.29%5.09-0.39%5.080.32%0.59%
2019-03-085.115.124.894.92-5.75%-1.82%-2.90%22,049,900110,503,000129%5.01-3.62%5.13-0.56%5.11-0.33%5.070.18%0.62%
2019-03-075.235.265.145.220.00%0.40%3.20%16,244,80084,464,000108%5.200.19%5.160.55%5.130.55%5.060.68%0.61%
2019-03-065.085.275.065.222.55%0.60%3.90%22,852,800118,579,000160%5.192.90%5.131.22%5.100.83%5.020.78%0.56%
2019-03-055.045.095.025.090.00%0.93%2.11%12,421,40062,637,00096%5.04-1.35%5.070.02%5.06-0.24%4.990.32%0.51%
2019-03-045.065.215.045.090.79%-0.43%2.44%15,966,90081,622,000130%5.111.71%5.070.48%5.071.16%4.970.65%0.53%
2019-03-015.045.084.975.050.60%0.48%2.29%10,367,10052,100,00089%5.03-0.06%5.04-0.53%5.010.60%4.940.33%0.49%
2019-02-285.015.094.985.020.20%-0.18%2.01%8,311,10041,794,00075%5.03-0.63%5.071.16%4.980.63%4.920.39%0.48%
2019-02-275.075.154.985.01-1.18%-1.01%2.20%14,772,30074,767,000135%5.06-0.49%5.011.13%4.950.73%4.900.68%0.50%
2019-02-264.955.294.905.072.42%-0.31%4.13%25,924,600131,853,000258%5.094.37%4.962.91%4.922.12%4.871.61%0.46%
2019-02-254.784.964.784.953.56%1.58%3.30%19,684,10095,922,000240%4.872.96%4.821.18%4.820.80%4.790.61%0.27%
2019-02-224.754.784.694.780.84%0.99%0.36%7,949,00037,619,000116%4.73-0.53%4.76-0.73%4.78-0.17%4.760.06%0.20%
2019-02-214.794.804.704.74-1.04%-0.38%-0.42%8,809,50041,918,000138%4.76-0.81%4.79-0.15%4.79-0.15%4.760.21%0.17%
2019-02-204.794.854.774.79-0.21%-0.15%0.84%5,725,30027,467,00099%4.80-0.66%4.800.17%4.790.25%4.750.23%0.14%
2019-02-194.814.924.764.80-0.21%-0.60%1.29%8,505,10041,072,000154%4.831.19%4.790.38%4.780.51%4.740.51%0.11%
2019-02-184.744.814.704.811.91%0.80%2.01%7,535,20035,958,000152%4.770.19%4.780.27%4.760.25%4.720.30%0.05%
2019-02-154.794.814.714.72-1.05%-0.90%0.40%5,086,20024,224,000115%4.76-0.46%4.760.30%4.740.36%4.700.19%0.02%
2019-02-144.754.834.714.770.00%-0.31%1.66%8,774,80041,985,000216%4.791.08%4.750.70%4.730.94%4.690.56%0.02%
2019-02-134.724.774.684.771.06%0.76%2.23%6,815,00032,259,000193%4.730.79%4.720.71%4.680.49%4.670.30%-0.03%
2019-02-124.714.744.654.720.00%0.49%1.46%4,504,40021,157,000147%4.70-0.15%4.680.75%4.660.47%4.65-0.26%-0.05%
2019-02-114.694.734.654.720.00%0.34%1.20%4,283,40020,150,000131%4.701.42%4.650.45%4.640.43%4.66-0.11%0.02%