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:
金瑞矿业( 600714.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
2019-03-227.387.487.267.460.40%1.21%1.52%3,166,70023,341,00081%7.370.15%7.350.23%7.34-0.89%7.350.30%0.45%
2019-03-217.317.507.257.431.78%0.95%1.42%4,091,70030,113,000104%7.360.44%7.330.11%7.410.31%7.330.03%0.48%
2019-03-207.317.487.157.30-0.68%-0.38%-0.33%3,950,00028,944,00099%7.330.25%7.33-1.51%7.380.04%7.320.18%0.59%
2019-03-197.377.447.247.35-0.68%0.55%0.53%3,429,80025,072,00086%7.31-0.37%7.440.31%7.38-0.08%7.310.37%0.66%
2019-03-187.407.457.217.40-0.40%0.86%1.59%4,174,30030,626,000104%7.34-2.67%7.420.04%7.390.44%7.280.34%0.70%
2019-03-157.087.797.027.434.94%-1.43%2.36%8,563,70064,555,000217%7.545.92%7.412.15%7.362.18%7.261.33%0.79%
2019-03-147.207.286.957.08-1.94%-0.52%-1.17%2,464,70017,542,00067%7.12-2.35%7.260.14%7.20-0.68%7.160.18%0.75%
2019-03-137.317.397.117.22-1.23%-0.93%0.96%2,903,90021,165,00082%7.29-0.71%7.250.77%7.250.26%7.150.53%0.78%
2019-03-127.257.507.207.310.27%-0.41%2.77%2,981,80021,885,00083%7.343.10%7.19-0.29%7.230.80%7.110.55%0.82%
2019-03-116.977.296.947.295.19%2.40%3.05%3,167,10022,546,00079%7.12-0.17%7.21-0.25%7.170.07%7.070.64%1.01%
2019-03-087.347.346.816.93-5.71%-2.82%-1.41%3,616,20025,787,00087%7.13-2.82%7.230.46%7.170.36%7.030.63%1.11%
2019-03-077.237.487.187.351.24%0.16%5.23%4,610,70033,835,000119%7.342.03%7.201.20%7.141.11%6.991.12%1.11%
2019-03-067.147.327.057.262.11%0.95%5.10%3,763,40027,066,000101%7.192.17%7.110.81%7.060.87%6.910.92%1.08%
2019-03-057.107.126.997.110.85%1.01%3.87%4,037,10028,419,000111%7.04-1.00%7.060.41%7.000.23%6.850.77%1.09%
2019-03-047.117.447.007.05-0.28%-0.84%3.78%4,713,90033,516,000139%7.111.46%7.031.34%6.991.31%6.791.25%1.09%
2019-03-016.847.166.847.073.21%0.88%5.38%4,271,70029,935,000135%7.012.19%6.930.07%6.901.19%6.710.92%1.02%
2019-02-286.806.946.786.851.03%-0.12%3.04%1,922,50013,185,00066%6.86-0.38%6.930.87%6.810.77%6.650.51%0.93%
2019-02-276.927.076.756.78-2.02%-1.51%2.51%3,618,20024,908,000129%6.88-1.28%6.871.16%6.761.06%6.610.92%0.88%
2019-02-266.787.236.716.922.06%-0.76%5.58%6,617,90046,145,000263%6.973.94%6.793.33%6.692.83%6.552.39%0.79%
2019-02-256.356.876.356.784.31%1.06%5.92%4,715,30031,633,000234%6.714.19%6.572.19%6.512.09%6.401.70%0.52%
2019-02-226.486.516.296.500.78%0.95%3.27%2,393,40015,412,000141%6.440.14%6.430.53%6.370.52%6.290.58%0.29%
2019-02-216.476.536.346.45-0.15%0.31%3.07%2,467,10015,864,000163%6.430.19%6.401.00%6.340.75%6.260.89%0.15%
2019-02-206.396.526.306.461.73%0.65%4.14%2,571,10016,502,000192%6.421.55%6.331.10%6.291.01%6.200.98%-0.09%
2019-02-196.366.406.266.350.47%0.47%3.37%1,982,80012,532,000171%6.321.12%6.260.79%6.230.76%6.140.80%-0.22%
2019-02-186.166.336.166.322.43%1.12%3.71%2,390,80014,942,000225%6.251.22%6.210.73%6.181.00%6.090.54%-0.33%
2019-02-156.196.216.156.170.00%-0.08%1.80%949,7005,864,000100%6.180.02%6.170.44%6.120.56%6.060.02%-0.40%
2019-02-146.246.246.146.17-0.48%-0.06%1.82%1,264,9007,810,000136%6.170.21%6.140.89%6.091.05%6.060.02%-0.41%
2019-02-136.156.216.086.201.47%0.63%2.33%1,376,0008,478,000149%6.161.45%6.091.38%6.031.04%6.060.02%-0.41%
2019-02-126.046.136.006.110.99%0.61%0.86%963,6005,852,000104%6.071.18%6.011.32%5.960.47%6.06-0.35%-0.42%
2019-02-115.956.075.936.050.00%0.80%-0.48%999,5005,999,00097%6.001.99%5.930.59%5.94-0.72%6.08-0.62%-0.40%