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
2019-05-203.813.843.743.820.26%1.00%-1.32%14,307,30054,110,00067%3.78-2.25%3.90-0.36%3.88-0.28%3.87-0.23%-1.61%
2019-05-173.963.963.803.81-4.27%-1.52%-1.80%27,923,300108,044,000120%3.87-2.40%3.910.26%3.89-0.08%3.88-0.49%-1.79%
2019-05-163.864.023.853.982.84%0.40%2.08%35,388,300140,280,000158%3.962.80%3.901.48%3.890.99%3.90-0.43%-1.87%
2019-05-153.833.883.833.871.57%0.36%-1.17%15,112,40058,277,00062%3.861.26%3.84-0.36%3.850.03%3.92-1.86%-2.03%
2019-05-143.813.843.773.81-1.55%0.05%-4.51%17,833,40067,915,00059%3.81-1.55%3.86-0.26%3.85-0.31%3.99-2.25%-2.06%
2019-05-133.883.903.833.87-1.53%0.05%-5.19%16,075,10062,181,00049%3.87-0.39%3.870.18%3.86-0.26%4.08-1.85%-1.95%
2019-05-103.843.933.803.932.88%1.21%-5.51%26,741,900103,836,00076%3.881.36%3.860.18%3.87-0.85%4.16-2.21%-1.85%
2019-05-093.803.863.803.82-1.04%-0.29%-10.18%13,059,70050,031,00034%3.83-0.44%3.85-0.65%3.91-1.16%4.25-2.32%-1.77%
2019-05-083.823.913.753.86-0.52%0.31%-11.35%19,603,10075,441,00046%3.85-0.62%3.88-1.40%3.95-2.56%4.35-2.31%-1.67%
2019-05-073.843.923.803.881.31%0.21%-12.95%20,797,50080,521,00045%3.87-0.62%3.93-1.38%4.06-2.97%4.46-2.11%-1.47%
2019-05-063.924.023.743.83-5.43%-1.69%-15.88%37,798,800147,257,00076%3.90-3.68%3.99-3.46%4.18-3.22%4.55-2.07%-1.28%
2019-04-303.984.093.984.052.02%0.12%-12.88%24,305,50098,309,00050%4.050.25%4.13-3.35%4.32-2.53%4.65-1.25%-1.06%
2019-04-294.204.203.913.97-5.48%-1.61%-15.68%45,417,000183,271,00088%4.04-4.66%4.27-4.17%4.43-4.09%4.71-2.10%-0.93%
2019-04-264.304.334.164.20-6.87%-0.76%-12.66%63,742,700269,767,000128%4.23-7.92%4.46-5.17%4.62-4.41%4.81-2.16%-0.70%
2019-04-254.724.724.504.51-4.85%-1.87%-8.24%41,999,700193,044,00096%4.60-2.57%4.70-2.87%4.83-1.91%4.92-1.11%-0.47%
2019-04-244.784.794.664.740.00%0.49%-4.63%34,347,700162,024,00077%4.72-1.95%4.84-2.02%4.93-0.93%4.97-0.88%-0.32%
2019-04-234.894.914.724.74-3.27%-1.48%-5.46%37,290,400179,394,00078%4.81-3.06%4.94-1.40%4.97-0.34%5.01-1.38%-0.20%
2019-04-225.055.074.884.90-3.35%-1.27%-3.62%45,103,200223,829,00084%4.96-1.33%5.01-0.28%4.99-0.28%5.08-1.34%0.01%
2019-04-195.065.094.945.070.20%0.80%-1.61%45,753,300230,143,00069%5.03-0.22%5.030.78%5.010.16%5.15-0.29%0.26%
2019-04-185.005.084.955.061.20%0.38%-2.09%48,481,600244,377,00068%5.040.82%4.990.10%5.00-0.32%5.17-0.21%0.27%
2019-04-174.985.054.965.00-0.20%0.00%-3.46%35,565,900177,817,00045%5.001.77%4.980.08%5.01-0.69%5.180.14%0.28%
2019-04-164.905.014.815.011.83%1.97%-3.13%41,940,100206,047,00049%4.91-2.44%4.98-1.39%5.05-1.98%5.170.00%0.27%
2019-04-155.095.134.924.92-2.19%-2.30%-4.87%41,393,500208,443,00047%5.040.98%5.05-0.77%5.15-1.45%5.170.27%0.33%
2019-04-125.005.044.965.03-0.20%0.86%-2.48%36,659,200182,835,00040%4.99-2.24%5.09-2.12%5.23-0.27%5.160.14%0.33%
2019-04-115.125.195.035.04-1.56%-1.20%-2.15%52,160,700266,065,00058%5.10-0.51%5.20-1.40%5.24-0.06%5.150.33%0.37%
2019-04-105.205.205.085.12-2.85%-0.14%-0.27%70,643,100362,221,00077%5.13-3.12%5.27-0.21%5.240.33%5.130.39%0.38%
2019-04-095.445.445.205.27-4.01%-0.42%3.05%105,839,500560,063,000121%5.29-0.55%5.280.57%5.230.79%5.110.65%0.37%
2019-04-085.195.545.115.496.81%3.18%8.05%162,849,700866,448,000200%5.322.27%5.251.98%5.191.83%5.081.14%0.35%
2019-04-045.235.355.115.14-1.53%-1.21%2.31%91,247,000474,751,000122%5.200.23%5.150.94%5.090.97%5.02-0.12%0.33%
2019-04-035.105.285.055.220.00%0.56%3.78%111,848,500580,622,000143%5.192.81%5.101.98%5.041.43%5.03-0.14%0.43%