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
2019-03-222.302.302.252.29-0.43%0.62%0.22%36,729,70083,580,00074%2.28-1.00%2.29-0.44%2.290.18%2.29-0.18%0.10%
2019-03-212.282.312.282.300.44%0.04%0.48%42,694,50098,154,00079%2.300.66%2.300.00%2.290.35%2.29-0.61%0.18%
2019-03-202.292.312.262.29-0.43%0.26%-0.56%36,434,30083,225,00059%2.28-0.95%2.300.35%2.28-0.09%2.30-0.22%0.37%
2019-03-192.332.342.292.30-1.29%-0.26%-0.35%46,315,300106,784,00064%2.310.30%2.290.66%2.28-0.04%2.310.22%0.57%
2019-03-182.272.342.262.333.10%1.35%1.17%61,612,400141,645,00085%2.302.09%2.270.09%2.290.35%2.300.26%0.60%
2019-03-152.242.282.232.260.89%0.36%-1.61%39,501,60088,976,00053%2.25-0.40%2.27-0.66%2.28-0.48%2.300.17%0.65%
2019-03-142.252.302.212.24-1.32%-0.93%-2.31%56,726,000128,278,00076%2.26-1.48%2.29-0.04%2.29-1.25%2.290.09%0.68%
2019-03-132.302.332.262.27-1.30%-1.09%-0.92%62,564,600143,565,00088%2.30-0.35%2.29-0.22%2.32-0.26%2.290.26%0.71%
2019-03-122.292.332.272.300.88%-0.13%0.66%59,435,000136,895,00084%2.301.86%2.29-1.38%2.320.35%2.290.35%0.79%
2019-03-112.222.282.212.282.24%0.84%0.13%46,003,700104,010,00060%2.26-1.87%2.33-0.39%2.320.30%2.280.66%0.97%
2019-03-082.362.362.222.23-6.30%-3.21%-1.41%87,294,800201,111,000111%2.30-2.70%2.330.30%2.310.52%2.260.58%1.00%
2019-03-072.352.422.312.380.00%0.51%5.82%113,212,700268,128,000161%2.371.81%2.331.93%2.301.46%2.251.35%0.96%
2019-03-062.242.422.222.386.25%2.32%7.26%142,901,000332,443,000229%2.334.54%2.282.84%2.261.94%2.221.74%0.84%
2019-03-052.232.252.212.240.00%0.67%2.71%46,395,600103,249,00087%2.23-0.36%2.220.23%2.22-0.27%2.180.51%0.69%
2019-03-042.222.272.202.241.36%0.31%3.23%71,088,800158,775,000139%2.231.82%2.220.14%2.231.23%2.170.79%0.65%
2019-03-012.202.222.172.210.45%0.78%2.65%45,268,40099,273,00094%2.19-0.68%2.21-0.81%2.200.60%2.150.42%0.59%
2019-02-282.232.242.182.20-0.45%-0.36%2.61%36,142,50079,804,00080%2.21-0.94%2.231.46%2.190.74%2.140.47%0.56%
2019-02-272.232.282.192.21-0.90%-0.85%3.56%63,376,700141,258,000147%2.23-0.45%2.201.34%2.171.26%2.130.99%0.53%
2019-02-262.172.342.142.232.76%-0.40%5.54%108,183,500242,189,000270%2.245.66%2.173.78%2.143.08%2.112.23%0.45%
2019-02-252.072.172.072.174.83%2.41%4.98%80,256,800170,094,000240%2.123.32%2.092.00%2.081.22%2.070.88%0.23%
2019-02-222.042.072.032.071.47%0.93%1.02%29,397,20060,304,000102%2.050.15%2.05-0.20%2.050.10%2.050.20%0.12%
2019-02-212.052.072.032.04-0.49%-0.39%-0.24%30,456,80062,372,000109%2.05-0.05%2.05-0.15%2.05-0.05%2.050.15%0.06%
2019-02-202.052.072.042.050.00%0.05%0.39%29,238,10059,913,000110%2.05-0.63%2.060.05%2.05-0.05%2.040.25%0.04%
2019-02-192.062.082.042.05-0.97%-0.58%0.64%31,740,90065,438,000123%2.060.24%2.060.20%2.050.24%2.040.15%-0.01%
2019-02-182.042.072.032.071.97%0.63%1.77%31,565,30064,931,000120%2.060.78%2.050.05%2.050.25%2.030.20%-0.02%
2019-02-152.052.062.032.03-0.98%-0.54%0.00%21,265,20043,398,00087%2.04-0.54%2.050.10%2.040.29%2.030.10%-0.04%
2019-02-142.072.072.042.05-1.44%-0.10%1.08%24,661,50050,606,000106%2.05-0.05%2.050.25%2.040.39%2.030.15%-0.05%
2019-02-132.042.082.032.081.96%1.32%2.72%36,898,30075,767,000166%2.050.84%2.040.84%2.030.69%2.030.25%-0.07%
2019-02-122.042.052.022.04-0.49%0.20%0.99%26,510,80053,989,000133%2.040.05%2.030.65%2.020.00%2.02-0.05%-0.08%
2019-02-112.022.052.022.050.00%0.74%1.43%24,929,60050,735,000131%2.041.65%2.010.70%2.020.20%2.02-0.20%-0.05%