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:
八一钢铁( 600581.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
2019-03-225.105.134.965.03-2.71%0.06%2.55%81,876,700411,593,00088%5.03-3.09%5.150.33%5.060.70%4.910.84%0.64%
2019-03-215.235.325.105.17-1.71%-0.33%6.29%127,677,100662,291,000140%5.190.31%5.132.09%5.021.87%4.860.98%0.61%
2019-03-204.965.384.935.264.57%1.72%9.20%169,082,200874,406,000193%5.172.54%5.022.82%4.932.75%4.821.26%0.63%
2019-03-195.195.234.885.030.20%-0.26%5.74%169,162,900853,090,000199%5.044.76%4.894.25%4.803.32%4.761.41%0.69%
2019-03-184.595.024.585.0210.09%4.28%7.01%133,801,800644,174,000171%4.816.06%4.693.58%4.642.50%4.690.28%0.67%
2019-03-154.544.584.504.560.66%0.46%-2.52%48,946,300222,170,00059%4.54-0.11%4.53-0.29%4.53-0.42%4.680.04%0.85%
2019-03-144.424.694.404.531.80%-0.31%-3.12%68,744,500312,344,00079%4.541.38%4.540.42%4.55-1.77%4.680.11%0.98%
2019-03-134.564.564.384.45-2.63%-0.71%-4.73%46,191,000207,035,00053%4.48-2.03%4.52-0.99%4.63-1.78%4.670.28%1.04%
2019-03-124.564.634.514.570.66%-0.11%-1.89%57,889,300264,872,00065%4.581.96%4.56-2.29%4.71-0.36%4.660.39%1.18%
2019-03-114.424.554.384.542.48%1.18%-2.16%49,659,300222,827,00048%4.49-2.37%4.67-2.16%4.73-0.48%4.640.83%1.52%
2019-03-084.704.754.414.43-8.47%-3.61%-3.74%96,678,600444,332,00093%4.60-4.94%4.77-0.83%4.750.02%4.600.52%1.60%
2019-03-074.854.954.774.84-1.22%0.10%5.72%99,660,100481,845,000107%4.84-0.51%4.810.80%4.751.09%4.581.22%1.58%
2019-03-064.715.004.704.903.16%0.82%8.34%128,649,300625,246,000149%4.863.29%4.782.05%4.702.13%4.521.82%1.54%
2019-03-054.714.764.654.75-0.42%0.96%6.93%72,139,200339,405,00090%4.71-0.57%4.681.17%4.600.88%4.441.16%1.43%
2019-03-044.614.934.614.773.25%0.80%8.63%132,623,000627,637,000174%4.733.21%4.632.78%4.562.75%4.392.09%1.41%
2019-03-014.474.694.434.623.59%0.76%7.42%92,022,500421,895,000134%4.593.87%4.500.36%4.441.56%4.301.39%1.25%
2019-02-284.384.484.364.460.68%1.04%5.14%48,637,500214,665,00076%4.41-1.14%4.491.72%4.370.92%4.240.69%1.12%
2019-02-274.404.594.354.43-1.99%-0.78%5.15%96,760,800432,066,000158%4.47-1.15%4.411.61%4.331.64%4.211.64%1.10%
2019-02-264.284.744.204.524.87%0.07%9.05%163,628,300739,177,000296%4.527.88%4.345.68%4.264.77%4.153.86%1.00%
2019-02-254.034.374.024.316.95%2.94%7.99%103,700,800434,153,000225%4.194.94%4.112.24%4.072.16%3.991.58%0.63%
2019-02-223.994.033.934.031.00%1.00%2.57%38,107,000152,053,00096%3.99-0.80%4.020.23%3.980.48%3.930.38%0.39%
2019-02-214.034.103.973.99-1.48%-0.80%1.94%46,387,400186,578,000127%4.02-0.17%4.010.93%3.970.58%3.910.75%0.22%
2019-02-203.954.103.924.051.76%0.52%4.25%49,426,700199,131,000147%4.031.46%3.971.41%3.940.90%3.890.80%0.13%
2019-02-193.964.043.893.981.02%0.23%3.27%48,254,400191,607,000156%3.971.79%3.920.72%3.910.77%3.850.92%0.06%
2019-02-183.843.943.843.943.14%1.00%3.17%42,794,100166,939,000146%3.901.56%3.890.16%3.880.49%3.820.47%-0.03%
2019-02-153.863.883.813.82-1.80%-0.55%0.50%27,722,800106,477,000103%3.84-1.74%3.880.10%3.860.29%3.800.13%-0.07%
2019-02-143.883.973.873.89-0.77%-0.49%2.48%32,050,500125,281,000123%3.910.64%3.880.75%3.851.08%3.800.50%-0.07%
2019-02-133.863.953.823.921.03%0.93%3.79%49,387,100191,844,000197%3.880.99%3.851.32%3.811.14%3.780.59%-0.11%
2019-02-123.773.953.743.882.37%0.88%3.33%44,599,100171,506,000201%3.851.99%3.802.62%3.761.51%3.760.19%-0.15%
2019-02-113.733.803.733.790.00%0.50%1.12%22,759,60085,833,000105%3.773.01%3.700.46%3.710.27%3.75-0.82%-0.14%