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:
安阳钢铁( 600569.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
2019-03-223.783.793.693.77-0.26%0.96%0.78%40,638,100151,759,00077%3.73-1.63%3.78-0.74%3.810.21%3.740.27%0.22%
2019-03-213.833.843.773.78-1.05%-0.42%1.31%54,484,900206,825,000100%3.80-0.32%3.81-0.50%3.800.61%3.73-0.08%0.23%
2019-03-203.823.863.763.820.00%0.32%2.30%45,693,300173,992,00081%3.81-0.44%3.830.71%3.780.59%3.73-0.11%0.34%
2019-03-193.883.893.783.82-2.05%-0.13%2.19%58,929,100225,427,00094%3.83-0.39%3.801.17%3.760.83%3.740.38%0.48%
2019-03-183.763.933.723.905.12%1.56%4.73%97,264,000373,511,000159%3.844.07%3.762.57%3.732.05%3.720.54%0.52%
2019-03-153.643.733.643.711.64%0.54%0.16%45,462,100167,737,00073%3.690.77%3.660.22%3.650.17%3.700.14%0.59%
2019-03-143.593.743.573.650.83%-0.33%-1.32%50,014,900183,154,00078%3.660.69%3.660.63%3.65-1.09%3.700.11%0.66%
2019-03-133.643.673.583.62-1.09%-0.47%-2.03%36,927,000134,299,00058%3.64-0.76%3.63-0.22%3.69-0.99%3.700.19%0.70%
2019-03-123.683.713.613.660.83%-0.14%-0.76%48,148,600176,461,00072%3.672.00%3.64-1.60%3.720.00%3.690.16%0.78%
2019-03-113.513.653.493.632.83%1.03%-1.41%42,880,900154,053,00057%3.59-1.67%3.70-1.47%3.72-0.32%3.680.63%0.99%
2019-03-083.753.753.533.53-7.35%-3.39%-3.53%72,412,000264,587,00092%3.65-3.92%3.76-0.29%3.730.00%3.660.36%1.05%
2019-03-073.793.863.753.810.00%0.18%4.50%76,794,500292,016,000107%3.800.34%3.770.80%3.730.84%3.651.00%1.04%
2019-03-063.693.923.683.812.70%0.53%5.54%106,540,100403,734,000157%3.793.35%3.741.61%3.701.45%3.611.32%0.99%
2019-03-053.663.713.643.710.27%1.17%4.13%53,618,300196,626,00084%3.67-1.19%3.680.38%3.650.14%3.560.74%0.91%
2019-03-043.693.783.663.700.82%-0.30%4.61%83,179,800308,700,000135%3.711.95%3.661.33%3.651.70%3.541.23%0.90%
2019-03-013.613.693.583.671.94%0.82%5.04%60,080,800218,670,000103%3.641.20%3.62-0.22%3.580.84%3.490.84%0.82%
2019-02-283.583.643.573.600.84%0.08%3.90%39,949,900143,708,00071%3.60-0.19%3.621.46%3.550.85%3.470.55%0.75%
2019-02-273.593.673.533.57-1.38%-0.94%3.60%72,121,400259,907,000132%3.60-1.07%3.571.10%3.521.15%3.451.03%0.74%
2019-02-263.543.853.473.621.97%-0.63%6.13%121,689,900443,338,000239%3.645.38%3.533.67%3.482.99%3.412.22%0.69%
2019-02-253.373.563.363.555.65%2.69%6.38%98,810,900341,573,000223%3.463.75%3.411.79%3.381.62%3.341.18%0.48%
2019-02-223.313.363.313.361.20%0.84%1.88%30,331,000101,058,00078%3.33-0.54%3.350.15%3.330.39%3.300.27%0.33%
2019-02-213.363.393.323.32-1.19%-0.90%0.94%45,238,300151,552,000122%3.35-0.12%3.340.63%3.320.36%3.290.49%0.22%
2019-02-203.323.403.303.360.90%0.18%2.66%45,664,100153,145,000133%3.350.99%3.320.97%3.300.49%3.270.52%0.16%
2019-02-193.323.353.283.330.30%0.27%2.27%45,758,900151,988,000144%3.320.97%3.290.40%3.290.46%3.260.68%0.11%
2019-02-183.253.323.243.322.79%0.94%2.66%45,648,600150,134,000150%3.291.39%3.280.09%3.270.40%3.230.40%0.03%
2019-02-153.273.283.223.23-1.52%-0.43%0.28%32,541,700105,570,000116%3.24-1.37%3.27-0.03%3.260.18%3.220.19%-0.02%
2019-02-143.303.333.263.28-0.91%-0.27%2.02%31,425,800103,359,000117%3.290.18%3.270.52%3.250.68%3.220.38%-0.03%
2019-02-133.273.343.243.310.91%0.82%3.34%46,203,800151,676,000183%3.280.98%3.260.99%3.230.91%3.200.53%-0.06%
2019-02-123.223.293.223.280.92%0.89%2.95%36,973,500120,204,000164%3.250.78%3.231.22%3.201.07%3.190.16%-0.10%
2019-02-113.203.253.203.250.00%0.74%2.17%30,882,90099,630,000139%3.232.15%3.190.95%3.170.51%3.18-0.38%-0.09%