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:
攀钢钒钛( 000629.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
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
2021-03-042.342.482.312.380.42%-0.71%3.98%251,067,600601,718,000154%2.402.83%2.342.86%2.301.82%2.291.33%1.47%
2021-03-032.252.422.242.377.73%1.67%4.91%247,414,300576,818,000164%2.335.76%2.273.46%2.261.53%2.261.12%1.48%
2021-03-022.252.252.172.20-2.65%-0.18%-1.52%94,606,700208,536,00068%2.20-0.45%2.20-0.81%2.22-1.16%2.230.36%1.37%
2021-03-012.162.282.142.265.61%2.08%1.53%128,315,700284,106,00096%2.211.89%2.22-0.63%2.25-1.75%2.230.27%1.29%
2021-02-262.182.222.132.14-4.89%-1.52%-3.60%111,196,700241,678,00089%2.17-3.98%2.23-2.02%2.290.35%2.220.09%1.18%
2021-02-252.322.332.222.250.00%-0.57%1.44%105,049,700237,698,00094%2.260.53%2.28-1.51%2.280.80%2.220.77%1.08%
2021-02-242.292.302.212.25-2.60%-0.04%2.23%129,024,300290,407,000122%2.25-2.00%2.310.96%2.260.89%2.200.87%0.87%
2021-02-232.322.362.222.31-3.35%0.57%5.87%219,446,000504,138,000233%2.30-2.13%2.291.73%2.241.77%2.181.82%0.72%
2021-02-222.202.392.202.3910.14%1.83%11.53%300,990,800706,430,000415%2.3510.34%2.257.76%2.207.10%2.146.35%0.49%
2021-02-192.102.182.082.173.33%2.02%7.69%117,392,700249,659,000237%2.131.24%2.092.50%2.062.34%2.021.67%-0.19%
2021-02-182.102.142.072.102.94%-0.05%5.95%97,684,200205,280,000227%2.105.00%2.043.61%2.013.24%1.981.43%-0.40%
2021-02-101.962.061.942.044.08%1.95%4.40%67,940,900135,959,000175%2.002.56%1.972.13%1.951.20%1.950.05%-0.57%
2021-02-091.911.971.911.962.62%0.46%0.36%43,867,10085,587,000119%1.952.47%1.930.84%1.920.26%1.95-0.41%-0.61%
2021-02-081.911.921.881.910.53%0.32%-2.60%27,695,40052,739,00075%1.90-0.05%1.91-0.52%1.92-0.36%1.96-0.81%-0.59%
2021-02-051.911.921.891.90-1.04%-0.26%-3.89%26,042,30049,605,00064%1.91-0.47%1.92-0.42%1.93-0.82%1.98-0.95%-0.53%
2021-02-041.941.951.891.92-1.03%0.31%-3.81%44,673,80085,509,000100%1.91-0.93%1.93-0.57%1.94-0.97%2.00-1.29%-0.49%
2021-02-031.941.971.901.940.00%0.41%-4.06%44,037,40085,071,00091%1.93-0.46%1.94-1.07%1.96-1.06%2.02-0.69%-0.45%
2021-02-021.951.951.931.940.00%-0.05%-4.72%23,735,80046,063,00048%1.94-0.26%1.96-0.86%1.98-0.70%2.04-0.44%-0.43%
2021-02-011.951.971.931.94-0.51%-0.31%-5.13%28,640,30055,726,00056%1.95-1.47%1.98-1.10%2.00-0.94%2.05-0.44%-0.44%
2021-01-292.012.021.941.95-2.99%-1.27%-5.06%50,308,60099,336,00098%1.98-1.25%2.00-1.04%2.02-1.23%2.05-0.48%-0.44%
2021-01-282.012.021.992.01-0.50%0.50%-2.62%38,596,80077,193,00076%2.00-1.24%2.02-0.74%2.04-1.16%2.06-0.29%-0.42%
2021-01-272.042.042.012.02-0.49%-0.25%-2.42%39,201,30079,382,00077%2.03-0.39%2.03-0.97%2.06-0.34%2.07-0.34%-0.43%
2021-01-262.022.062.012.030.00%-0.15%-2.26%35,279,90071,727,00066%2.03-0.44%2.05-1.11%2.07-0.24%2.08-0.19%-0.42%
2021-01-252.072.072.022.03-1.93%-0.59%-2.45%59,054,800120,562,000103%2.04-1.69%2.08-0.53%2.08-0.48%2.08-0.14%-0.46%
2021-01-222.102.102.062.07-1.43%-0.34%-0.67%63,521,600131,925,000102%2.08-1.28%2.090.00%2.09-0.05%2.08-0.62%-0.52%
2021-01-212.072.132.062.101.45%-0.19%0.14%77,552,100163,179,000119%2.101.40%2.090.43%2.090.43%2.10-0.90%-0.46%
2021-01-202.072.102.062.07-0.48%-0.24%-2.17%46,560,30096,625,00064%2.080.00%2.08-0.10%2.08-0.24%2.12-0.42%-0.38%
2021-01-192.092.092.062.08-0.48%0.24%-2.12%44,427,70092,180,00058%2.08-0.67%2.080.05%2.08-0.14%2.13-0.56%-0.36%
2021-01-182.072.112.062.090.48%0.05%-2.20%37,371,40078,064,00044%2.090.43%2.08-0.24%2.090.19%2.14-0.42%-0.36%
2021-01-152.082.102.062.080.00%0.00%-3.08%47,079,80097,945,00050%2.080.39%2.09-0.10%2.08-1.00%2.15-0.28%-0.38%