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:
韶钢松山( 000717.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
2021-03-044.725.094.714.851.46%-1.22%4.50%144,228,700708,183,000239%4.913.35%4.803.30%4.732.83%4.642.29%1.32%
2021-03-034.574.864.574.788.14%0.61%5.36%124,592,200591,911,000246%4.756.33%4.644.69%4.603.00%4.541.77%1.16%
2021-03-024.504.604.374.42-2.00%-1.07%-0.85%32,452,300145,002,00077%4.470.47%4.44-0.69%4.46-0.38%4.460.56%0.98%
2021-03-014.364.554.354.513.68%1.42%1.74%38,298,900170,318,00093%4.451.39%4.470.00%4.48-1.26%4.430.48%0.94%
2021-02-264.404.454.354.35-3.33%-0.82%-1.41%29,683,300130,199,00074%4.39-3.29%4.47-0.93%4.540.35%4.410.20%0.90%
2021-02-254.484.584.474.501.58%-0.77%2.20%46,334,600210,110,000126%4.542.03%4.51-1.14%4.521.07%4.400.73%0.88%
2021-02-244.504.534.374.43-1.56%-0.34%1.35%34,116,200151,638,00099%4.45-1.83%4.560.64%4.470.43%4.370.65%0.78%
2021-02-234.574.644.464.50-1.96%-0.62%3.62%56,931,800257,766,000176%4.53-2.01%4.531.61%4.451.55%4.341.35%0.66%
2021-02-224.414.754.414.596.25%-0.67%7.12%97,902,700452,418,000351%4.627.97%4.466.09%4.395.46%4.294.26%0.51%
2021-02-194.204.344.194.322.13%0.93%5.11%33,559,100143,645,000159%4.282.29%4.201.87%4.161.09%4.110.93%0.05%
2021-02-184.114.244.104.234.19%1.10%3.88%35,600,000148,951,000179%4.183.00%4.131.23%4.110.83%4.070.62%-0.07%
2021-02-104.074.084.054.06-0.98%-0.05%0.32%13,201,10053,622,00071%4.06-0.51%4.08-0.15%4.080.03%4.050.00%-0.14%
2021-02-094.084.154.044.100.74%0.42%1.31%26,406,500107,822,000145%4.080.12%4.080.02%4.080.39%4.050.15%-0.14%
2021-02-084.074.114.034.07-0.25%-0.20%0.72%21,129,90086,169,000124%4.08-0.34%4.080.15%4.060.57%4.040.07%-0.15%
2021-02-054.074.134.054.080.00%-0.29%1.04%13,095,40053,589,00080%4.090.29%4.080.59%4.040.40%4.040.00%-0.16%
2021-02-044.064.134.014.080.25%0.00%1.04%16,199,40066,092,00097%4.080.37%4.050.85%4.020.20%4.04-0.27%-0.19%
2021-02-034.044.123.954.070.49%0.12%0.52%22,687,00092,216,000128%4.071.22%4.020.65%4.020.20%4.05-0.52%-0.20%
2021-02-023.984.083.924.051.76%0.85%-0.49%20,799,20083,527,000108%4.021.47%3.99-0.08%4.01-0.17%4.07-0.17%-0.15%
2021-02-013.974.013.903.980.00%0.56%-2.38%16,750,30066,302,00087%3.96-0.90%4.00-0.70%4.02-0.50%4.08-0.29%-0.18%
2021-01-294.044.053.963.98-1.24%-0.35%-2.67%17,847,80071,291,00094%3.99-0.97%4.02-0.54%4.04-0.47%4.09-0.24%-0.20%
2021-01-284.024.074.014.030.00%-0.07%-1.68%15,967,50064,399,00084%4.03-0.49%4.05-0.20%4.05-0.78%4.10-0.12%-0.20%
2021-01-274.024.084.024.030.00%-0.57%-1.80%11,785,50047,765,00060%4.050.03%4.05-0.22%4.09-0.78%4.100.02%-0.22%
2021-01-264.064.094.024.03-0.74%-0.54%-1.78%14,773,40059,860,00072%4.05-0.05%4.06-0.95%4.12-0.07%4.100.00%-0.25%
2021-01-254.064.084.034.060.00%0.15%-1.05%14,289,90057,927,00069%4.05-0.61%4.10-0.99%4.12-0.12%4.10-0.02%-0.29%
2021-01-224.144.144.054.06-1.93%-0.47%-1.07%16,706,10068,144,00074%4.08-1.55%4.14-0.02%4.13-0.05%4.10-0.29%-0.35%
2021-01-214.144.194.114.14-0.72%-0.07%0.58%25,094,800103,977,000103%4.14-0.67%4.140.29%4.130.24%4.12-0.39%-0.35%
2021-01-204.104.244.104.171.96%-0.02%0.92%35,895,800149,712,000140%4.172.16%4.131.00%4.120.81%4.13-0.02%-0.34%
2021-01-194.084.134.034.090.00%0.17%-1.04%17,315,80070,709,00069%4.08-0.15%4.09-0.15%4.090.05%4.13-0.41%-0.42%
2021-01-184.074.124.064.090.25%0.02%-1.45%14,653,00059,916,00052%4.09-0.22%4.100.27%4.080.00%4.15-0.53%-0.48%
2021-01-154.134.154.064.080.00%-0.44%-2.21%18,721,20076,715,00061%4.100.00%4.090.20%4.08-0.54%4.17-0.26%-0.52%