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:
中信特钢( 000708.SZ 深证)
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
2021-03-0431.0032.6329.5131.151.96%0.18%1.12%13,732,000427,001,000138%31.103.29%30.303.63%29.561.65%30.81-0.97%-0.07%
2021-03-0328.2431.1728.2430.557.76%1.48%-1.79%10,900,100328,136,000112%30.105.19%29.243.29%29.09-0.56%31.11-0.76%0.25%
2021-03-0229.1429.4927.9028.35-1.25%-0.94%-9.55%5,297,800151,614,00052%28.620.88%28.30-1.54%29.25-2.09%31.35-0.01%0.46%
2021-03-0128.1729.0027.7628.712.06%1.21%-8.42%7,128,400202,216,00065%28.371.08%28.75-2.82%29.87-3.38%31.35-0.27%0.53%
2021-02-2628.4128.8727.1828.13-3.30%0.23%-10.51%8,911,000250,092,00077%28.07-5.39%29.58-3.82%30.92-2.95%31.44-0.56%0.64%
2021-02-2531.2031.4529.0829.09-7.68%-1.94%-7.98%9,559,600283,595,00084%29.67-3.69%30.76-3.99%31.86-2.65%31.61-0.81%0.83%
2021-02-2431.0431.9529.3031.510.70%2.30%-1.14%10,427,900321,190,00098%30.80-2.94%32.04-2.31%32.72-0.97%31.87-0.39%1.11%
2021-02-2333.4033.4031.0031.29-8.67%-1.40%-2.21%10,246,900325,175,000100%31.73-4.66%32.79-2.63%33.051.13%32.000.46%1.38%
2021-02-2232.0036.0031.8934.264.23%2.93%7.57%12,778,500425,342,000136%33.290.27%33.680.77%32.682.22%31.851.20%1.46%
2021-02-1935.0035.3032.0932.87-7.20%-0.98%4.44%11,239,400373,094,000132%33.20-5.27%33.423.85%31.971.97%31.471.45%1.41%
2021-02-1835.5036.0133.4835.426.14%1.08%14.17%7,632,800267,473,000103%35.048.41%32.184.55%31.351.22%31.022.15%1.35%
2021-02-1030.3633.3730.2933.379.99%3.24%9.88%9,017,100291,465,000116%32.327.59%30.781.62%30.980.17%30.371.43%1.19%
2021-02-0928.9531.4828.3030.341.85%0.99%1.33%10,821,600325,127,000134%30.04-0.73%30.29-2.00%30.93-0.04%29.940.63%1.15%
2021-02-0831.0031.8329.7929.79-10.00%-1.57%0.12%11,514,500348,473,000156%30.26-0.86%30.91-2.03%30.940.32%29.750.83%1.16%
2021-02-0530.9433.3829.6233.100.58%8.44%12.17%12,337,400376,600,000188%30.53-7.26%31.550.15%30.841.12%29.511.36%1.14%
2021-02-0433.4133.9632.0432.91-2.02%-0.02%13.05%6,034,000198,613,000112%32.922.79%31.503.55%30.503.56%29.111.95%1.07%
2021-02-0330.0033.6129.8633.599.95%4.89%17.64%9,150,400293,024,000168%32.027.72%30.425.57%29.453.86%28.552.30%0.97%
2021-02-0228.3030.7528.3030.557.46%2.77%9.45%7,532,600223,925,000136%29.735.87%28.823.48%28.362.00%27.911.30%0.87%
2021-02-0128.1028.4827.1028.431.90%1.25%3.18%4,042,100113,502,00073%28.08-0.06%27.85-0.11%27.800.38%27.560.68%0.84%
2021-01-2927.3928.5927.3927.900.36%-0.70%1.94%5,423,300152,382,00096%28.102.20%27.880.82%27.690.49%27.370.84%0.89%
2021-01-2827.7228.1926.7127.80-2.28%1.12%2.43%6,542,400179,864,000109%27.49-2.00%27.650.04%27.560.13%27.140.54%0.96%
2021-01-2726.8929.0026.8928.453.01%1.41%5.39%7,305,700204,957,000121%28.052.95%27.641.08%27.520.35%26.991.08%1.09%
2021-01-2627.1827.6826.6027.621.28%1.35%3.42%4,803,000130,886,00080%27.25-0.46%27.34-0.07%27.430.42%26.710.70%1.07%
2021-01-2527.3427.7626.9327.270.00%-0.39%2.82%4,545,200124,434,00075%27.38-0.06%27.36-0.44%27.310.97%26.520.68%1.12%
2021-01-2227.8327.9027.0027.270.22%-0.45%3.52%5,484,900150,250,00086%27.390.28%27.480.78%27.051.08%26.340.65%1.24%
2021-01-2127.9928.0726.5927.21-0.87%-0.39%3.96%6,140,600167,741,00094%27.32-1.36%27.271.57%26.760.75%26.170.89%1.37%
2021-01-2026.9028.2026.5827.452.08%-0.88%5.81%7,078,500196,023,000105%27.694.12%26.852.40%26.561.82%25.941.31%1.63%
2021-01-1926.0327.0026.0026.893.22%1.10%5.01%4,870,500129,542,00072%26.602.43%26.220.09%26.090.83%25.611.06%1.69%
2021-01-1826.0826.5725.4126.05-3.30%0.32%2.81%5,404,200140,331,00078%25.97-0.75%26.200.74%25.870.31%25.341.18%1.69%
2021-01-1527.0427.1525.3826.940.00%2.97%7.57%8,188,700214,234,000117%26.16-0.78%26.001.06%25.790.51%25.041.51%1.71%