股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
首鋼股份( 000959.SZ 深證)
板塊 :鋼鐵_h   
所屬成分指數: 中證500
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-032.962.962.922.94-0.68%0.03%-0.14%5,121,90015,055,00082%2.94-0.07%2.94-0.07%2.94-0.27%2.94-0.07%-0.25%
2020-04-022.932.962.912.961.02%0.65%0.48%5,283,70015,540,00082%2.940.03%2.940.10%2.95-0.07%2.950.03%-0.30%
2020-04-012.932.962.922.93-0.34%-0.34%-0.51%5,568,60016,371,00081%2.94-0.17%2.94-0.44%2.95-0.27%2.95-0.20%-0.42%
2020-03-312.952.972.922.940.00%-0.17%-0.37%4,830,50014,225,00068%2.950.34%2.95-0.07%2.960.07%2.95-0.14%-0.43%
2020-03-302.942.982.902.94-0.68%0.17%-0.51%5,951,70017,467,00077%2.94-1.28%2.95-0.47%2.960.27%2.96-0.30%-0.46%
2020-03-272.973.002.952.960.68%-0.44%-0.13%6,998,10020,803,00086%2.970.71%2.970.41%2.950.10%2.96-0.10%-0.44%
2020-03-262.962.972.942.94-1.34%-0.41%-0.91%4,511,70013,320,00049%2.95-0.74%2.960.54%2.950.10%2.97-0.30%-0.43%
2020-03-253.003.012.952.981.02%0.20%0.13%7,060,40020,996,00073%2.971.16%2.940.20%2.94-0.14%2.98-0.44%-0.41%
2020-03-242.922.962.922.951.72%0.34%-1.30%7,038,10020,695,00069%2.940.86%2.930.00%2.95-0.27%2.99-0.43%-0.35%
2020-03-232.912.942.892.90-2.36%-0.51%-3.40%9,830,60028,659,00088%2.92-1.39%2.93-0.88%2.95-0.77%3.00-0.53%-0.30%
2020-03-202.972.982.932.971.02%0.47%-1.59%6,605,00019,524,00056%2.960.65%2.96-0.24%2.98-0.17%3.02-0.63%-0.26%
2020-03-192.962.982.902.94-0.68%0.10%-3.19%9,833,50028,879,00076%2.94-1.84%2.97-0.94%2.98-0.60%3.04-1.14%-0.21%
2020-03-183.003.022.952.96-1.00%-1.07%-3.65%8,022,70024,001,00055%2.990.54%3.000.10%3.00-0.60%3.07-0.29%-0.08%
2020-03-172.983.022.922.990.34%0.47%-2.95%10,747,80031,989,00069%2.98-1.36%2.99-0.57%3.02-0.59%3.08-0.39%-0.08%
2020-03-163.073.072.972.98-1.97%-1.23%-3.65%10,819,10032,639,00066%3.021.07%3.01-0.73%3.04-0.30%3.09-0.13%-0.05%
2020-03-132.973.052.913.04-0.33%1.84%-1.84%15,910,40047,498,00091%2.99-1.87%3.03-1.08%3.05-1.17%3.10-0.07%-0.06%
2020-03-123.053.073.023.05-0.33%0.26%-1.58%9,500,60028,897,00054%3.04-1.33%3.06-0.13%3.08-1.16%3.10-0.06%-0.10%
2020-03-113.093.113.063.06-0.97%-0.75%-1.32%11,921,00036,755,00066%3.080.69%3.07-0.65%3.12-0.13%3.100.13%-0.12%
2020-03-103.013.113.003.091.31%0.91%-0.23%14,821,00045,378,00073%3.060.00%3.09-1.59%3.12-0.29%3.100.13%-0.20%
2020-03-093.103.113.033.05-2.56%-0.39%-1.39%16,566,40050,733,00078%3.06-2.45%3.14-0.48%3.13-0.06%3.09-0.19%-0.32%
2020-03-063.163.163.123.13-1.88%-0.29%1.00%16,335,90051,272,00076%3.14-1.38%3.150.22%3.130.64%3.10-0.13%-0.33%
2020-03-053.153.213.143.191.59%0.22%2.80%27,359,70087,095,000124%3.182.22%3.151.29%3.110.84%3.100.19%-0.30%
2020-03-043.093.143.083.140.96%0.83%1.39%15,817,40049,262,00072%3.11-0.19%3.110.91%3.090.33%3.10-0.26%-0.30%
2020-03-033.143.173.103.110.00%-0.32%0.16%20,112,20062,746,00088%3.121.17%3.080.42%3.080.49%3.11-0.13%-0.24%
2020-03-023.013.123.013.113.67%0.84%0.03%20,053,60061,855,00092%3.081.98%3.070.16%3.06-0.29%3.11-0.23%-0.14%
2020-02-283.043.063.003.00-2.60%-0.79%-3.72%18,463,10055,833,00088%3.02-2.04%3.06-0.13%3.07-0.81%3.12-0.42%-0.05%
2020-02-273.093.113.073.08-0.32%-0.23%-1.57%16,789,20051,832,00087%3.090.65%3.06-0.39%3.10-0.35%3.13-0.26%-0.05%
2020-02-263.023.123.003.091.64%0.75%-1.50%33,888,400103,940,000184%3.070.76%3.08-1.09%3.11-0.83%3.14-0.73%-0.06%
2020-02-253.073.073.013.04-2.25%-0.13%-3.80%24,489,20074,533,000150%3.04-2.59%3.11-1.18%3.13-0.95%3.16-1.03%0.00%
2020-02-243.183.183.103.110.00%-0.48%-2.60%22,738,20071,058,000151%3.13-1.01%3.15-0.57%3.16-0.54%3.19-0.31%0.12%


 
20选5小规律