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:
华菱钢铁( 000932.SZ 深证)
板块 :钢铁_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-0271665.78011.693%2
2023-02-13119050.94019.424%2
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
2021-03-046.887.406.716.943.12%-1.69%12.59%283,472,9002,001,153,000208%7.066.04%6.747.72%6.495.10%6.164.78%2.24%
2021-03-036.396.736.376.739.97%1.10%14.40%159,502,4001,061,759,000128%6.667.20%6.264.00%6.183.29%5.882.21%1.77%
2021-03-026.046.416.046.120.99%-1.45%6.32%141,875,200881,014,000119%6.215.29%6.020.80%5.981.34%5.761.46%1.55%
2021-03-015.916.145.656.063.77%2.75%6.82%155,485,100917,090,000137%5.90-0.61%5.970.78%5.900.39%5.671.12%1.42%
2021-02-265.956.105.805.84-5.81%-1.58%4.10%94,930,700563,279,00095%5.93-2.39%5.930.46%5.881.73%5.611.14%1.34%
2021-02-255.836.285.826.208.39%1.99%11.77%137,278,000834,511,000151%6.086.31%5.901.55%5.783.25%5.552.16%1.24%
2021-02-245.805.875.605.72-2.22%0.03%5.34%105,979,400605,995,000123%5.72-2.37%5.811.75%5.601.18%5.431.23%1.04%
2021-02-235.965.995.735.85-1.85%-0.12%9.06%145,635,500852,995,000189%5.860.64%5.713.99%5.532.54%5.362.45%0.92%
2021-02-225.535.975.515.969.76%2.41%13.83%200,817,0001,168,730,000296%5.828.42%5.495.92%5.405.66%5.244.43%0.71%
2021-02-195.235.495.195.433.23%1.15%8.30%130,171,000698,799,000220%5.375.11%5.183.79%5.113.46%5.011.42%0.30%
2021-02-184.875.264.865.2610.04%3.00%6.39%132,468,400676,512,000231%5.116.98%4.994.48%4.943.09%4.940.14%0.21%
2021-02-104.814.814.754.78-0.83%0.13%-3.18%35,100,200167,583,00056%4.77-0.11%4.78-0.02%4.79-0.46%4.94-0.08%0.29%
2021-02-094.784.824.724.820.84%0.86%-2.45%34,304,500163,947,00048%4.78-0.08%4.78-0.29%4.81-0.74%4.940.22%0.34%
2021-02-084.744.844.714.780.84%-0.06%-3.04%34,418,900164,616,00047%4.780.11%4.79-0.66%4.85-0.78%4.930.26%0.31%
2021-02-054.824.854.694.74-1.86%-0.80%-3.60%39,325,900187,895,00051%4.78-0.83%4.83-1.11%4.88-1.35%4.920.18%0.26%
2021-02-044.904.904.774.83-1.63%0.25%-1.59%43,411,600209,172,00056%4.82-1.15%4.88-0.87%4.95-1.08%4.910.12%0.20%
2021-02-034.944.954.804.91-0.61%0.74%0.16%45,580,700222,182,00056%4.87-1.16%4.92-1.38%5.010.24%4.900.04%0.19%
2021-02-024.915.014.884.94-0.40%0.18%0.82%56,354,500277,886,00064%4.93-0.30%4.99-0.89%4.990.50%4.900.37%0.25%
2021-02-015.015.154.864.96-1.59%0.28%1.60%79,865,100394,980,00091%4.95-2.47%5.040.46%4.970.69%4.880.27%0.22%
2021-01-295.085.205.005.040.40%-0.61%3.51%89,792,100455,363,000110%5.070.06%5.011.42%4.931.15%4.870.60%0.19%
2021-01-284.865.264.845.022.24%-0.95%3.72%139,658,400707,821,000179%5.073.20%4.942.85%4.881.77%4.840.88%0.13%
2021-01-274.705.024.694.914.03%-0.02%2.33%123,993,000608,947,000175%4.914.94%4.812.28%4.790.19%4.800.46%0.07%
2021-01-264.694.744.634.72-0.21%0.85%-1.17%50,212,800235,014,00077%4.68-0.72%4.70-1.05%4.780.11%4.78-0.13%0.03%
2021-01-254.684.804.594.730.85%0.34%-1.09%69,653,000328,373,000110%4.710.30%4.75-1.47%4.78-0.13%4.78-0.21%0.04%
2021-01-224.774.804.664.69-1.68%-0.21%-2.13%53,498,700251,439,00085%4.70-2.25%4.820.21%4.79-0.23%4.79-0.40%0.07%
2021-01-214.844.874.764.77-2.85%-0.79%-0.85%89,095,500428,338,000141%4.81-1.48%4.810.29%4.80-0.17%4.810.00%0.15%
2021-01-204.675.024.674.916.28%0.61%2.06%131,748,700642,877,000213%4.884.88%4.801.65%4.800.86%4.810.63%0.15%
2021-01-194.704.714.614.62-1.91%-0.71%-3.37%55,884,600260,029,000100%4.65-1.59%4.72-1.59%4.76-0.52%4.780.11%0.02%
2021-01-184.754.774.704.71-0.63%-0.38%-1.38%42,578,100201,326,00075%4.73-0.98%4.80-0.44%4.79-0.27%4.78-0.04%-0.11%
2021-01-154.864.904.714.740.00%-0.73%-0.80%58,063,100277,248,000102%4.78-2.03%4.820.00%4.80-0.70%4.780.04%-0.18%