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:
承德钒钛( 600357.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
2009-12-157.467.527.307.40-2.12%-0.03%-5.97%43,202,800319,792,000156%7.40-0.74%7.59-1.82%7.67-1.83%7.87-1.24%-0.38%
2009-12-147.647.657.207.56-2.83%1.38%-5.13%46,543,300347,088,000187%7.46-5.66%7.73-2.91%7.81-2.94%7.97-1.34%-0.25%
2009-12-118.208.227.777.78-3.95%-1.57%-3.68%46,056,300364,007,000225%7.90-2.22%7.96-1.85%8.05-1.38%8.08-0.19%-0.09%
2009-12-108.098.217.978.101.89%0.21%0.10%13,837,300111,849,00079%8.080.47%8.11-0.88%8.16-0.29%8.09-0.52%-0.05%
2009-12-098.138.157.917.95-3.17%-1.18%-2.26%13,645,300109,782,00069%8.05-2.01%8.19-0.32%8.19-0.24%8.13-0.23%0.08%
2009-12-088.358.358.098.21-1.68%0.00%0.70%14,031,300115,198,00067%8.21-0.67%8.21-0.04%8.210.33%8.15-0.74%0.16%
2009-12-078.128.388.128.352.20%1.03%1.66%19,689,000162,737,00082%8.271.19%8.220.31%8.180.91%8.21-0.01%0.42%
2009-12-048.208.377.888.17-0.73%0.02%-0.55%23,822,000194,586,00098%8.17-0.65%8.190.41%8.111.06%8.22-0.04%0.51%
2009-12-038.268.358.118.23-0.24%0.11%0.15%18,448,700151,662,00075%8.220.42%8.161.49%8.02-0.80%8.220.23%0.63%
2009-12-028.198.308.088.251.10%0.77%0.62%20,424,600167,222,00080%8.191.77%8.042.02%8.09-0.25%8.200.23%0.69%
2009-12-017.908.167.838.163.42%1.43%-0.24%16,250,700130,740,00064%8.053.05%7.88-2.33%8.11-1.57%8.180.15%0.74%
2009-11-307.657.907.657.893.27%1.06%-3.40%13,860,100108,210,00051%7.810.24%8.07-1.25%8.24-0.56%8.170.22%0.83%
2009-11-277.908.007.637.64-5.09%-1.90%-6.26%19,024,000148,155,00065%7.79-6.41%8.17-2.41%8.28-0.55%8.150.17%0.96%
2009-11-268.478.688.028.05-4.17%-3.26%-1.06%34,955,500290,852,000129%8.321.04%8.370.04%8.330.60%8.140.77%0.99%
2009-11-258.058.448.018.403.58%2.00%4.04%29,096,000239,593,000115%8.24-3.08%8.370.08%8.280.44%8.070.66%0.99%
2009-11-248.418.958.018.11-3.11%-4.55%1.11%44,473,400377,898,000194%8.502.66%8.362.41%8.241.97%8.021.78%0.98%
2009-11-238.218.378.178.372.20%1.12%6.20%21,034,900174,099,000100%8.280.91%8.161.15%8.081.08%7.880.88%0.88%
2009-11-208.138.358.028.190.37%-0.15%4.84%27,608,100226,455,000131%8.202.16%8.071.22%8.001.47%7.811.18%0.84%
2009-11-197.988.177.918.162.38%1.63%5.69%25,644,500205,890,000119%8.031.36%7.970.77%7.881.06%7.720.85%0.79%
2009-11-187.948.027.857.970.38%0.62%4.10%17,215,800136,360,00084%7.92-0.38%7.911.15%7.800.79%7.660.78%0.69%
2009-11-178.068.097.887.94-0.75%-0.14%4.51%23,667,100188,170,000115%7.950.89%7.821.39%7.741.03%7.600.98%0.59%
2009-11-167.648.067.628.005.54%1.51%6.34%35,064,800276,362,000178%7.884.91%7.722.53%7.661.46%7.521.50%0.46%
2009-11-137.537.607.397.580.26%0.91%2.27%16,657,700125,131,00093%7.51-0.77%7.53-0.38%7.550.09%7.410.52%0.28%
2009-11-127.507.657.497.560.80%-0.13%2.52%16,914,300128,044,000100%7.571.15%7.550.04%7.540.51%7.370.81%0.21%
2009-11-117.497.597.417.500.13%0.21%2.53%13,889,900103,954,00084%7.48-1.35%7.550.08%7.500.56%7.320.55%0.09%
2009-11-107.627.697.467.49-1.19%-1.27%2.96%21,616,900163,991,000136%7.590.34%7.550.88%7.461.03%7.280.79%0.03%
2009-11-097.517.647.467.580.93%0.26%5.02%21,447,100162,130,000140%7.560.73%7.481.25%7.391.50%7.220.46%-0.04%
2009-11-067.397.637.347.512.32%0.07%4.52%30,478,700228,737,000210%7.512.75%7.392.10%7.282.18%7.190.64%-0.03%
2009-11-057.317.377.217.340.14%0.49%2.82%14,254,400104,112,000106%7.300.41%7.241.67%7.121.34%7.14-0.11%-0.02%
2009-11-047.147.457.097.330.00%0.77%2.56%21,221,600154,371,000155%7.272.38%7.122.43%7.031.59%7.15-0.28%0.09%