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:
ST抚钢( 600399.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
2019-05-203.263.263.083.08-4.94%-0.61%-10.18%10,534,30032,648,00094%3.10-5.72%3.25-2.61%3.29-2.26%3.43-2.45%-2.04%
2019-05-173.423.423.243.24-4.99%-1.43%-7.82%10,919,40035,890,00098%3.29-2.90%3.33-0.63%3.36-1.58%3.52-1.71%-1.98%
2019-05-163.363.443.323.410.89%0.74%-4.64%7,700,20026,066,00072%3.391.41%3.35-0.86%3.42-0.76%3.58-1.30%-1.94%
2019-05-153.373.423.233.380.90%1.26%-6.71%11,086,60037,011,00097%3.34-0.24%3.38-2.06%3.44-1.46%3.62-1.87%-1.99%
2019-05-143.403.453.303.35-3.46%0.12%-9.26%11,132,90037,253,00096%3.35-3.30%3.45-2.07%3.49-2.29%3.69-2.51%-1.87%
2019-05-133.543.543.403.47-3.07%0.29%-8.37%11,360,30039,306,00096%3.46-3.11%3.53-1.26%3.58-2.54%3.79-1.94%-1.66%
2019-05-103.583.623.453.581.42%0.25%-7.30%9,358,60033,420,00081%3.57-0.20%3.57-1.46%3.67-1.79%3.86-2.33%-1.50%
2019-05-093.573.633.523.53-0.84%-1.34%-10.72%6,224,80022,272,00048%3.580.28%3.62-2.34%3.74-1.24%3.95-2.08%-1.37%
2019-05-083.573.643.523.56-4.04%-0.22%-11.84%10,341,30036,897,00073%3.57-3.49%3.71-2.78%3.78-2.10%4.04-2.06%-1.21%
2019-05-073.643.843.613.71-2.37%0.35%-10.02%12,093,60044,704,00086%3.70-3.65%3.82-1.70%3.86-2.57%4.12-2.14%-1.05%
2019-05-063.893.953.803.80-5.00%-0.96%-9.80%13,190,40050,610,00093%3.84-3.23%3.88-1.47%3.97-1.88%4.21-1.89%-0.79%
2019-04-303.874.003.824.004.99%0.88%-6.85%8,107,80032,151,00057%3.972.24%3.94-1.77%4.04-1.92%4.29-1.31%-0.55%
2019-04-293.934.023.803.81-4.75%-1.75%-12.43%11,578,00044,898,00073%3.88-2.78%4.01-2.46%4.12-2.85%4.35-1.74%-0.33%
2019-04-264.024.073.914.00-0.50%0.28%-9.67%10,980,10043,800,00064%3.99-3.62%4.11-2.56%4.24-2.12%4.43-0.72%-0.12%
2019-04-254.234.284.014.02-4.74%-2.88%-9.87%14,209,80058,818,00084%4.14-1.76%4.22-2.74%4.33-1.92%4.46-0.40%-0.01%
2019-04-244.184.294.124.220.24%0.17%-5.76%9,935,10041,854,00058%4.21-1.80%4.34-1.85%4.42-1.34%4.48-0.38%0.00%
2019-04-234.434.484.214.21-4.97%-1.86%-6.34%18,431,70079,063,000103%4.29-4.37%4.42-2.30%4.48-1.54%4.50-0.95%0.01%
2019-04-224.594.594.374.43-3.06%-1.25%-2.38%15,080,40067,651,00084%4.49-1.45%4.53-0.77%4.55-0.59%4.54-0.50%0.16%
2019-04-194.614.614.494.572.01%0.40%0.20%11,398,70051,882,00055%4.550.13%4.56-0.15%4.580.31%4.56-0.44%0.32%
2019-04-184.644.644.454.48-1.75%-1.45%-2.20%15,021,60068,291,00062%4.55-0.81%4.57-0.46%4.560.84%4.580.46%0.57%
2019-04-174.604.644.554.56-0.87%-0.50%0.00%14,979,30068,643,00061%4.580.18%4.590.64%4.520.38%4.560.44%0.61%
2019-04-164.534.674.424.602.00%0.55%1.32%18,839,60086,183,00077%4.58-0.61%4.561.56%4.51-0.49%4.540.89%0.62%
2019-04-154.704.704.504.510.22%-2.02%0.22%25,513,400117,443,000104%4.603.51%4.491.29%4.53-0.46%4.500.45%0.58%
2019-04-124.304.504.304.504.90%1.19%0.45%12,108,20053,842,00049%4.452.14%4.43-1.82%4.55-0.94%4.480.34%0.65%
2019-04-114.464.494.274.29-3.81%-1.47%-3.92%17,366,20075,621,00066%4.35-3.03%4.52-1.91%4.590.26%4.47-0.34%0.72%
2019-04-104.604.604.454.46-3.67%-0.67%-0.45%21,456,70096,337,00081%4.49-3.48%4.60-0.99%4.580.44%4.48-0.29%0.98%
2019-04-094.744.784.524.63-2.11%-0.47%3.05%24,136,100112,281,00094%4.650.45%4.651.42%4.561.79%4.490.56%1.33%
2019-04-084.474.814.474.730.64%2.14%5.86%42,903,800198,692,000168%4.63-0.69%4.581.91%4.481.50%4.471.13%1.50%
2019-04-034.604.704.504.704.91%0.79%6.38%46,015,500214,576,000198%4.668.22%4.506.11%4.423.20%4.422.03%1.53%
2019-04-024.324.484.204.480.00%3.97%3.46%20,678,70089,114,00095%4.311.17%4.24-0.45%4.28-1.34%4.330.84%1.34%