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:
新鋼股份( 600782.SH 上證)
板塊 :金屬制品   
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
2020-04-084.064.114.044.090.49%0.25%0.29%24,907,400101,615,00095%4.080.42%4.060.25%4.060.00%4.080.10%-0.34%
2020-04-074.064.084.044.071.24%0.17%-0.10%29,028,000117,948,000109%4.060.69%4.050.00%4.060.05%4.070.07%-0.44%
2020-04-034.074.074.014.02-1.47%-0.37%-1.25%21,597,50087,154,00080%4.04-0.37%4.05-0.42%4.06-0.49%4.07-0.20%-0.55%
2020-04-024.024.084.024.080.74%0.74%0.02%20,255,00082,027,00075%4.05-0.44%4.070.00%4.08-0.15%4.08-0.07%-0.63%
2020-04-014.064.104.034.05-0.49%-0.44%-0.78%20,466,90083,261,00072%4.07-0.39%4.07-0.47%4.08-0.22%4.08-0.44%-0.79%
2020-03-314.114.124.044.07-0.25%-0.34%-0.73%21,831,10089,150,00072%4.080.69%4.09-0.02%4.090.20%4.10-0.17%-0.83%
2020-03-304.064.114.014.08-0.49%0.59%-0.66%31,015,800125,803,00097%4.06-1.36%4.09-0.49%4.090.12%4.11-0.68%-0.87%
2020-03-274.104.164.064.100.74%-0.29%-0.85%39,422,000162,109,000116%4.110.59%4.110.61%4.080.00%4.14-0.41%-0.84%
2020-03-264.104.114.064.07-1.45%-0.44%-1.97%20,767,60084,907,00060%4.09-0.70%4.080.47%4.08-0.03%4.15-0.72%-0.80%
2020-03-254.144.164.084.131.72%0.32%-1.24%30,784,600126,741,00084%4.121.83%4.060.03%4.08-0.61%4.18-0.92%-0.75%
2020-03-244.054.084.004.061.50%0.42%-3.81%29,586,800119,610,00076%4.040.30%4.06-0.44%4.11-0.53%4.22-0.85%-0.66%
2020-03-234.064.074.004.00-3.85%-0.77%-6.04%29,524,400119,024,00073%4.03-2.52%4.08-1.62%4.13-1.22%4.26-1.07%-0.57%
2020-03-204.144.174.094.161.22%0.60%-3.32%21,761,00089,976,00049%4.141.13%4.15-0.12%4.18-0.48%4.30-0.94%-0.47%
2020-03-194.114.164.034.11-0.48%0.51%-5.39%36,567,200149,507,00077%4.09-2.87%4.15-1.42%4.20-1.27%4.34-1.68%-0.36%
2020-03-184.194.274.134.13-0.72%-1.90%-6.52%39,910,100168,036,00079%4.211.37%4.21-0.31%4.25-1.23%4.42-0.83%-0.14%
2020-03-174.174.224.094.16-0.24%0.17%-6.62%34,910,000144,996,00062%4.15-2.37%4.23-1.52%4.31-1.06%4.46-0.60%-0.03%
2020-03-164.334.344.154.17-3.25%-1.97%-6.96%52,719,700224,286,00091%4.250.12%4.29-1.81%4.35-1.16%4.48-0.40%0.04%
2020-03-134.194.354.154.31-1.60%1.44%-4.22%43,286,800183,932,00072%4.25-3.12%4.37-1.35%4.40-1.57%4.500.02%0.07%
2020-03-124.404.454.354.38-1.57%-0.14%-2.65%39,406,800172,839,00064%4.39-2.03%4.43-0.47%4.47-1.65%4.50-0.18%0.02%
2020-03-114.474.514.444.45-0.67%-0.60%-1.26%42,762,900191,459,00072%4.481.22%4.45-0.98%4.55-0.24%4.51-0.04%0.05%
2020-03-104.374.484.334.481.59%1.29%-0.64%41,042,100181,521,00066%4.42-0.65%4.50-2.11%4.56-0.20%4.510.07%0.07%
2020-03-094.534.534.394.41-4.34%-0.94%-2.13%66,013,700293,904,000107%4.45-3.68%4.59-0.65%4.570.00%4.51-0.16%0.02%
2020-03-064.614.664.594.61-1.50%-0.26%2.15%45,135,400208,616,00079%4.62-1.60%4.620.65%4.571.15%4.510.16%0.08%
2020-03-054.664.764.644.681.08%-0.36%3.86%74,538,300350,074,000134%4.703.16%4.591.75%4.520.96%4.510.56%0.13%
2020-03-044.484.634.454.632.89%1.69%3.33%79,918,000363,877,000151%4.550.71%4.511.78%4.470.38%4.480.25%0.11%
2020-03-034.564.614.464.500.22%-0.46%0.67%64,585,100291,987,000135%4.521.39%4.430.36%4.460.52%4.470.09%0.12%
2020-03-024.304.554.294.495.40%0.70%0.54%70,869,300316,038,000157%4.463.12%4.42-0.25%4.43-0.09%4.47-0.07%0.18%
2020-02-284.374.424.254.26-5.12%-1.48%-4.68%66,941,900289,473,000156%4.32-4.08%4.43-0.94%4.44-1.20%4.47-0.51%0.22%
2020-02-274.494.564.474.49-0.22%-0.40%-0.04%36,385,100164,041,00098%4.510.16%4.47-0.02%4.49-0.05%4.490.13%0.22%
2020-02-264.384.574.364.500.00%-0.02%0.31%57,868,300260,469,000160%4.502.25%4.47-0.22%4.490.02%4.490.16%0.15%


 
北京时时彩5分钟开奖号