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
2019-10-181.861.861.831.84-1.08%-0.27%-1.39%11,692,40021,570,000114%1.85-0.54%1.86-0.75%1.87-0.37%1.870.00%-0.09%
2019-10-171.871.871.851.860.00%0.27%-0.32%7,624,10014,143,00074%1.86-1.17%1.87-0.85%1.880.00%1.870.11%-0.12%
2019-10-161.881.891.851.86-1.06%-0.91%-0.21%8,884,80016,673,00082%1.88-0.21%1.890.05%1.880.21%1.860.11%-0.17%
2019-10-151.891.901.871.88-1.05%-0.05%0.97%9,143,90017,203,00082%1.88-0.90%1.890.37%1.880.27%1.860.00%-0.21%
2019-10-141.891.911.881.900.53%0.11%2.04%14,645,60027,799,000128%1.901.23%1.880.86%1.870.70%1.860.27%-0.23%
2019-10-111.871.891.861.891.07%0.80%1.78%10,590,20019,860,00090%1.880.64%1.860.49%1.860.38%1.86-0.32%-0.29%
2019-10-101.861.871.851.871.08%0.38%0.38%11,645,60021,692,00086%1.860.59%1.860.32%1.850.16%1.86-0.05%-0.29%
2019-10-091.851.861.841.850.00%-0.11%-0.75%8,155,30015,102,00060%1.850.27%1.850.11%1.850.00%1.86-0.16%-0.28%
2019-10-081.841.861.831.850.54%0.16%-0.91%8,508,80015,719,00061%1.85-0.05%1.850.00%1.85-0.32%1.87-0.32%-0.25%
2019-09-301.851.861.841.84-0.54%-0.43%-1.76%10,370,00019,160,00070%1.850.11%1.85-0.05%1.85-0.16%1.87-0.48%-0.21%
2019-09-271.841.861.821.850.54%0.22%-1.70%12,351,40022,800,00078%1.85-0.05%1.85-0.54%1.86-0.64%1.88-0.32%-0.12%
2019-09-261.851.861.841.84-0.54%-0.38%-2.54%14,550,30026,870,00092%1.85-0.32%1.86-0.32%1.87-0.37%1.89-0.37%-0.07%
2019-09-251.861.871.841.85-0.54%-0.16%-2.37%12,122,20022,460,00078%1.85-1.12%1.86-0.80%1.88-0.27%1.90-0.32%-0.01%
2019-09-241.871.891.861.86-0.53%-0.75%-2.16%13,364,00025,040,00085%1.870.48%1.88-0.11%1.88-0.32%1.90-0.21%0.04%
2019-09-231.891.891.851.87-0.53%0.27%-1.84%16,314,30030,430,000102%1.87-1.32%1.88-0.42%1.89-0.79%1.91-0.31%0.08%
2019-09-201.881.901.881.88-0.53%-0.53%-1.62%26,564,60050,210,000176%1.890.37%1.89-0.26%1.90-0.47%1.91-0.31%0.13%
2019-09-191.881.901.871.890.53%0.37%-1.41%11,234,80021,150,00073%1.88-0.42%1.89-0.99%1.91-0.31%1.920.05%0.22%
2019-09-181.911.911.881.88-1.05%-0.58%-1.88%10,555,40019,960,00065%1.89-0.68%1.91-0.42%1.92-0.21%1.920.05%0.21%
2019-09-171.921.921.891.90-0.52%-0.21%-0.78%17,136,20032,620,000109%1.90-1.40%1.92-0.42%1.92-0.26%1.920.16%0.19%
2019-09-161.931.951.901.91-1.04%-1.09%-0.10%20,757,00040,090,000131%1.930.05%1.930.31%1.930.16%1.910.37%0.16%
2019-09-121.921.941.921.930.00%0.00%1.31%10,544,00020,352,00071%1.930.36%1.920.05%1.920.05%1.910.21%0.12%
2019-09-111.931.931.911.930.52%0.36%1.53%12,135,00023,338,00081%1.920.21%1.920.05%1.920.42%1.900.21%0.11%
2019-09-101.931.941.911.92-0.52%0.05%1.21%15,014,20028,809,000102%1.92-0.26%1.92-0.10%1.910.21%1.900.16%0.09%
2019-09-091.931.941.911.930.52%0.31%1.90%14,922,30028,716,000102%1.920.26%1.920.63%1.910.53%1.890.27%0.09%
2019-09-061.911.931.911.920.00%0.05%1.64%9,980,60019,157,00071%1.92-0.26%1.910.37%1.900.37%1.890.16%0.07%
2019-09-051.911.941.901.920.52%-0.21%1.80%28,090,20054,048,000205%1.922.02%1.901.17%1.890.91%1.890.53%0.07%
2019-09-041.871.911.871.912.14%1.27%1.81%18,889,00035,629,000153%1.890.43%1.880.43%1.880.16%1.880.00%0.03%
2019-09-031.881.891.871.87-1.06%-0.43%-0.32%8,609,00016,165,00076%1.88-0.11%1.870.11%1.87-0.11%1.88-0.21%0.04%
2019-09-021.861.901.851.891.61%0.53%0.53%20,685,60038,890,000179%1.881.08%1.870.21%1.880.27%1.88-0.11%0.09%
2019-08-301.871.881.851.860.00%0.00%-1.17%11,295,90021,014,00099%1.86-0.38%1.87-0.48%1.87-0.21%1.88-0.05%0.12%