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:
阳煤化工( 600691.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
2019-05-202.632.632.452.54-3.42%0.43%-5.51%32,747,00082,806,00075%2.53-5.74%2.67-1.40%2.67-1.04%2.69-0.67%-2.21%
2019-05-172.752.762.612.63-5.40%-1.98%-2.81%49,908,900133,896,000110%2.68-2.40%2.710.07%2.70-0.26%2.71-1.17%-2.24%
2019-05-162.702.842.692.782.21%1.13%1.53%52,234,100143,615,000111%2.752.23%2.711.01%2.710.90%2.74-2.14%-2.21%
2019-05-152.662.722.652.723.03%1.15%-2.79%37,284,800100,267,00065%2.691.55%2.68-0.37%2.68-0.08%2.80-5.09%-2.13%
2019-05-142.642.692.622.64-1.86%-0.30%-10.45%26,509,60070,199,00034%2.65-1.82%2.690.07%2.68-0.74%2.95-9.21%-1.71%
2019-05-132.702.722.672.69-2.18%-0.26%-17.15%26,924,80072,621,00023%2.70-0.52%2.69-0.04%2.70-0.30%3.25-1.01%0.00%
2019-05-102.672.762.622.753.77%1.44%-16.16%44,221,500119,873,00036%2.712.19%2.69-0.52%2.71-1.67%3.28-0.82%0.24%
2019-05-092.642.692.622.65-1.49%-0.11%-19.87%34,129,20090,528,00026%2.65-1.56%2.70-0.77%2.76-3.26%3.31-0.72%0.37%
2019-05-082.652.762.622.69-2.18%-0.19%-19.24%44,286,600119,367,00032%2.70-1.54%2.72-2.33%2.85-6.12%3.33-0.48%0.42%
2019-05-072.672.812.672.754.17%0.47%-17.84%61,111,900167,274,00043%2.740.26%2.79-3.89%3.04-10.60%3.35-0.83%0.43%
2019-05-062.762.832.612.64-8.97%-3.30%-21.78%69,740,700190,360,00051%2.73-5.41%2.90-7.52%3.40-2.10%3.38-0.94%0.48%
2019-04-302.852.952.812.90-1.69%0.49%-14.88%75,741,300218,604,00060%2.89-4.06%3.14-11.23%3.47-1.22%3.41-0.84%0.56%
2019-04-293.183.242.952.95-10.06%-1.93%-14.14%124,505,100374,496,000107%3.01-9.43%3.54-3.20%3.51-1.76%3.44-1.32%0.64%
2019-04-263.283.483.283.28-9.89%-1.23%-5.80%192,591,400639,598,000198%3.32-14.69%3.65-2.28%3.58-1.00%3.48-0.94%0.80%
2019-04-253.983.993.623.640.28%-6.50%3.56%299,157,8001,164,503,000441%3.8910.38%3.7410.24%3.618.66%3.527.86%0.94%
2019-04-243.293.633.253.6310.00%2.92%11.38%67,913,600239,555,000154%3.536.17%3.392.95%3.322.25%3.261.43%0.21%
2019-04-233.273.413.203.300.61%-0.66%2.71%77,569,800257,720,000182%3.32-0.84%3.291.23%3.251.40%3.210.50%0.10%
2019-04-223.403.453.283.280.92%-2.09%2.60%100,156,000335,526,000251%3.355.51%3.253.86%3.212.95%3.20-0.22%0.10%
2019-04-193.063.283.063.256.21%2.36%1.44%68,164,300216,413,000164%3.183.42%3.132.19%3.110.94%3.20-0.40%0.28%
2019-04-183.083.103.053.06-1.29%-0.33%-4.88%23,822,10073,129,00057%3.07-0.68%3.07-0.55%3.09-0.52%3.22-0.31%0.41%
2019-04-173.093.133.053.100.65%0.29%-3.94%36,528,100112,925,00081%3.092.22%3.08-0.13%3.10-0.77%3.23-0.12%0.52%
2019-04-163.053.082.963.080.65%1.85%-4.67%26,456,30079,998,00052%3.02-2.95%3.09-1.47%3.13-1.76%3.23-0.12%0.63%
2019-04-153.153.183.033.06-2.55%-1.80%-5.41%34,086,800106,210,00063%3.12-0.38%3.13-1.07%3.18-3.02%3.240.37%0.77%
2019-04-123.113.153.113.140.96%0.38%-2.58%15,871,50049,642,00028%3.13-0.86%3.17-1.34%3.28-0.18%3.220.44%0.81%
2019-04-113.213.213.103.11-3.42%-1.43%-3.09%26,201,10082,654,00042%3.16-1.25%3.21-3.11%3.29-0.06%3.210.50%0.91%
2019-04-103.213.263.163.22-0.31%0.78%0.85%31,504,900100,665,00050%3.20-1.45%3.31-0.15%3.290.43%3.190.41%0.88%
2019-04-093.333.333.203.23-3.87%-0.37%1.57%54,590,300177,007,00090%3.24-4.45%3.320.09%3.270.43%3.180.47%0.83%
2019-04-083.393.493.333.363.70%-0.97%6.16%92,916,500315,265,000169%3.393.95%3.312.79%3.262.39%3.171.61%0.82%
2019-04-043.253.333.213.240.00%-0.74%4.01%56,765,000185,283,000113%3.260.99%3.220.78%3.181.05%3.120.84%0.71%
2019-04-033.213.273.193.240.00%0.25%4.89%53,892,600174,158,000110%3.231.32%3.201.52%3.151.29%3.090.82%0.64%