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:
重庆钢铁( 601005.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
2019-05-201.951.961.921.950.00%0.67%-0.66%15,966,80030,933,00079%1.94-1.63%1.97-0.46%1.97-0.25%1.96-0.25%-0.94%
2019-05-172.012.011.941.95-2.50%-0.96%-0.91%19,388,50038,178,00083%1.97-1.30%1.980.25%1.97-0.10%1.97-0.41%-1.09%
2019-05-161.972.021.962.001.52%0.25%1.21%23,385,90046,661,000100%2.001.42%1.980.82%1.970.56%1.98-0.45%-1.11%
2019-05-151.961.981.961.971.03%0.15%-0.76%13,263,00026,088,00052%1.971.08%1.96-0.26%1.960.15%1.99-0.90%-1.17%
2019-05-141.931.961.931.95-0.51%0.21%-2.65%13,057,60025,410,00047%1.95-0.92%1.960.00%1.96-0.05%2.00-1.18%-1.15%
2019-05-131.981.981.951.96-1.51%-0.20%-3.31%17,728,90034,816,00059%1.96-0.56%1.960.20%1.96-0.36%2.03-0.83%-1.06%
2019-05-101.951.991.951.992.05%0.76%-2.64%24,476,40048,332,00080%1.981.23%1.960.26%1.97-0.56%2.04-1.11%-1.01%
2019-05-091.941.961.941.95-0.51%-0.05%-5.66%18,241,90035,582,00057%1.95-0.05%1.96-0.66%1.98-1.00%2.07-1.24%-0.93%
2019-05-081.941.971.921.96-0.51%0.41%-6.35%23,664,60046,203,00070%1.95-0.36%1.97-1.01%2.00-1.48%2.09-1.41%-0.85%
2019-05-071.951.981.941.971.03%0.56%-7.21%29,144,60057,099,00082%1.96-1.06%1.99-1.49%2.03-2.03%2.12-1.58%-0.72%
2019-05-062.032.031.931.95-4.88%-1.52%-9.60%49,021,60097,066,000128%1.98-3.13%2.02-2.75%2.07-2.31%2.16-1.73%-0.56%
2019-04-302.022.062.022.050.99%0.29%-6.61%22,537,50046,076,00060%2.04-0.34%2.08-2.03%2.12-1.40%2.20-0.68%-0.38%
2019-04-292.092.102.002.03-3.33%-1.02%-8.14%37,406,90076,707,00091%2.05-3.35%2.12-2.26%2.15-2.10%2.21-1.07%-0.32%
2019-04-262.142.152.102.10-2.33%-1.04%-6.00%33,781,90071,682,00082%2.12-2.93%2.17-1.59%2.20-1.44%2.23-0.67%-0.18%
2019-04-252.212.232.152.15-3.15%-1.65%-4.40%34,496,40075,414,00080%2.19-0.91%2.20-1.21%2.23-0.85%2.25-0.31%-0.09%
2019-04-242.202.222.192.220.91%0.63%-1.60%21,602,10047,665,00049%2.21-0.54%2.23-0.71%2.25-0.27%2.26-0.31%-0.03%
2019-04-232.242.242.202.20-1.79%-0.81%-2.78%29,448,40065,328,00061%2.22-1.55%2.25-0.62%2.250.00%2.26-0.31%0.04%
2019-04-222.272.282.232.24-1.75%-0.58%-1.32%32,256,00072,659,00063%2.25-0.31%2.260.00%2.25-0.27%2.27-0.44%0.10%
2019-04-192.272.282.242.280.00%0.88%0.00%38,096,20086,104,00065%2.26-0.13%2.260.40%2.26-0.13%2.28-0.09%0.22%
2019-04-182.262.302.232.280.88%0.75%-0.09%52,859,700119,605,00088%2.260.36%2.25-0.27%2.26-0.04%2.280.00%0.23%
2019-04-172.262.272.242.26-0.44%0.22%-0.96%44,724,400100,845,00075%2.260.90%2.26-0.31%2.26-0.35%2.280.04%0.22%
2019-04-162.242.282.202.270.44%1.57%-0.48%55,425,000123,894,00093%2.24-1.97%2.26-0.48%2.27-0.61%2.28-0.04%0.19%
2019-04-152.312.322.252.26-1.31%-0.88%-0.96%48,469,000110,510,00083%2.280.26%2.27-0.22%2.28-0.52%2.280.35%0.15%
2019-04-122.232.302.222.291.78%0.70%0.70%60,929,500138,561,000106%2.270.27%2.28-0.44%2.30-0.09%2.270.22%0.08%
2019-04-112.282.302.242.25-1.75%-0.79%-0.84%44,635,900101,223,00083%2.27-1.00%2.29-0.78%2.300.09%2.270.31%0.03%
2019-04-102.282.362.252.29-0.87%-0.04%1.24%65,953,400151,114,000127%2.29-0.52%2.310.00%2.300.22%2.260.40%-0.06%
2019-04-092.342.342.282.31-2.12%0.30%2.53%59,317,900136,630,000120%2.30-0.69%2.310.48%2.290.48%2.250.27%-0.14%
2019-04-082.312.372.272.363.06%1.77%5.03%104,034,400241,285,000225%2.321.40%2.301.32%2.281.60%2.250.72%-0.17%
2019-04-042.282.312.272.290.88%0.13%2.64%56,603,100129,459,000142%2.291.55%2.270.76%2.240.99%2.230.05%-0.26%
2019-04-032.232.272.222.270.00%0.80%1.79%42,775,00096,329,000109%2.250.00%2.251.08%2.220.82%2.23-0.13%-0.32%