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
2019-03-223.013.042.963.010.67%0.33%3.19%31,987,70095,969,00098%3.00-0.27%3.000.74%2.970.88%2.920.52%0.36%
2019-03-212.993.082.972.99-0.33%-0.60%3.03%43,884,600132,016,000127%3.010.17%2.981.36%2.941.45%2.900.14%0.39%
2019-03-203.003.152.923.003.81%-0.10%3.52%61,209,500183,804,000176%3.004.13%2.943.05%2.901.76%2.900.80%0.51%
2019-03-192.922.922.862.89-0.69%0.21%0.52%24,586,80070,897,00071%2.880.63%2.861.10%2.85-0.25%2.880.21%0.53%
2019-03-182.812.912.812.913.19%1.54%1.43%30,732,30088,072,00086%2.871.99%2.82-0.25%2.860.21%2.870.25%0.57%
2019-03-152.782.842.782.821.44%0.36%-1.47%23,345,40065,591,00063%2.810.72%2.83-1.15%2.85-0.38%2.860.11%0.61%
2019-03-142.812.882.732.78-2.11%-0.36%-2.76%26,837,60074,876,00073%2.79-3.33%2.86-0.49%2.86-1.28%2.860.04%0.63%
2019-03-132.912.952.822.84-1.73%-1.59%-0.63%29,523,50085,217,00083%2.89-0.59%2.880.24%2.900.21%2.860.35%0.69%
2019-03-122.902.942.852.890.35%-0.45%1.47%34,558,400100,309,00098%2.902.36%2.87-0.97%2.890.49%2.850.60%0.74%
2019-03-112.782.882.782.883.60%1.55%1.73%26,804,20076,029,00072%2.84-1.12%2.90-0.03%2.880.28%2.830.64%0.82%
2019-03-082.932.952.742.78-7.33%-3.07%-1.17%54,288,400155,674,000143%2.87-3.47%2.900.35%2.870.46%2.810.79%0.86%
2019-03-072.913.032.883.003.09%0.98%7.49%46,581,300138,387,000141%2.973.56%2.892.08%2.861.56%2.791.31%0.79%
2019-03-062.832.922.812.912.46%1.43%5.63%49,474,600141,948,000161%2.872.21%2.831.47%2.811.04%2.760.99%0.71%
2019-03-052.782.852.772.841.43%1.18%4.11%32,521,30091,289,000118%2.810.32%2.790.32%2.780.51%2.730.59%0.65%
2019-03-042.762.852.762.801.45%0.07%3.24%34,878,70097,598,000136%2.801.71%2.780.43%2.771.17%2.710.71%0.64%
2019-03-012.792.802.722.76-0.72%0.33%2.49%21,491,60059,115,00090%2.75-1.15%2.770.15%2.740.74%2.690.34%0.62%
2019-02-282.762.822.742.780.36%-0.11%3.58%26,250,90073,055,000120%2.780.47%2.771.43%2.720.89%2.680.60%0.56%
2019-02-272.742.822.712.770.73%0.00%3.82%30,769,20085,231,000153%2.770.69%2.731.45%2.690.94%2.670.79%0.47%
2019-02-262.702.822.672.751.48%-0.04%3.89%46,567,800128,090,000259%2.753.23%2.692.17%2.671.75%2.651.42%0.37%
2019-02-252.612.722.602.714.23%1.69%3.83%41,955,600111,816,000292%2.673.42%2.631.39%2.621.12%2.611.05%0.21%
2019-02-222.582.612.552.600.78%0.89%0.66%18,688,10048,152,000168%2.58-0.96%2.59-0.35%2.59-0.12%2.580.12%0.10%
2019-02-212.622.622.582.58-1.53%-0.85%0.00%16,372,00042,603,000171%2.60-0.19%2.600.15%2.600.15%2.580.55%0.08%
2019-02-202.612.622.592.620.77%0.50%2.10%13,590,40035,435,000157%2.610.35%2.600.35%2.590.31%2.570.39%0.01%
2019-02-192.612.622.572.60-0.38%0.08%1.72%12,892,40033,493,000167%2.600.19%2.590.27%2.590.31%2.560.47%-0.03%
2019-02-182.562.632.552.612.35%0.66%2.59%13,941,60036,148,000197%2.591.09%2.580.35%2.580.66%2.540.43%-0.09%
2019-02-152.582.582.552.55-0.78%-0.58%0.67%5,660,90014,520,00091%2.57-0.47%2.570.16%2.560.43%2.53-0.20%-0.12%
2019-02-142.592.592.572.57-0.77%-0.27%1.26%7,300,20018,813,000107%2.580.04%2.570.67%2.550.95%2.54-0.31%-0.09%
2019-02-132.552.602.552.590.78%0.54%1.73%9,423,80024,280,000128%2.580.94%2.551.23%2.530.80%2.55-0.24%-0.02%
2019-02-122.552.572.532.571.18%0.71%0.71%6,585,40016,808,00080%2.551.31%2.521.33%2.510.40%2.55-0.16%0.04%
2019-02-112.502.542.502.540.00%0.83%-0.63%6,282,70015,825,00069%2.521.49%2.490.36%2.50-0.12%2.56-0.08%0.09%