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:
首钢股份( 000959.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2021-03-044.334.834.284.562.93%0.31%7.62%69,475,700315,838,000210%4.554.10%4.423.73%4.332.90%4.242.29%1.38%
2021-03-034.204.504.194.435.98%1.44%6.95%47,889,200209,156,000169%4.373.19%4.272.95%4.211.89%4.141.35%1.18%
2021-03-024.234.384.154.180.00%-1.23%2.28%29,915,300126,614,000120%4.232.42%4.140.73%4.130.44%4.090.96%1.05%
2021-03-014.044.204.034.184.76%1.16%3.26%29,409,400121,509,000126%4.131.95%4.110.44%4.12-0.27%4.050.82%0.97%
2021-02-264.104.143.983.99-4.32%-1.55%-0.62%25,804,800104,592,000119%4.05-2.36%4.10-0.87%4.130.49%4.020.45%0.89%
2021-02-254.104.214.084.173.47%0.46%4.33%26,974,900111,983,000141%4.151.89%4.13-0.19%4.111.11%4.001.19%0.84%
2021-02-244.134.164.024.03-2.18%-1.08%2.03%21,184,80086,310,000119%4.07-1.78%4.140.90%4.060.62%3.950.77%0.69%
2021-02-234.244.244.074.12-2.83%-0.68%5.10%35,298,900146,434,000218%4.15-0.29%4.102.01%4.042.15%3.921.79%0.60%
2021-02-223.894.253.894.249.84%1.92%10.10%51,619,300214,719,000377%4.168.87%4.027.20%3.956.90%3.854.28%0.44%
2021-02-193.743.873.713.862.93%1.02%4.52%16,447,30062,841,000153%3.822.63%3.752.18%3.701.54%3.69-0.11%0.04%
2021-02-183.683.773.673.753.31%0.73%1.43%13,036,90048,539,000103%3.722.59%3.671.69%3.640.86%3.700.33%0.13%
2021-02-103.633.663.613.63-0.27%0.03%-1.49%6,514,90023,643,00052%3.63-0.11%3.610.17%3.61-0.41%3.690.05%0.09%
2021-02-093.563.713.543.642.25%0.19%-1.17%10,831,80039,355,00084%3.631.71%3.600.20%3.63-0.69%3.680.14%0.09%
2021-02-083.563.623.543.56-0.56%-0.34%-3.21%10,128,80036,182,00078%3.57-0.89%3.60-1.21%3.65-1.08%3.680.00%0.06%
2021-02-053.603.653.583.58-0.83%-0.67%-2.66%6,046,50021,792,00046%3.60-0.28%3.64-1.11%3.69-1.07%3.68-0.03%0.02%
2021-02-043.663.693.573.61-2.17%-0.11%-1.88%11,578,70041,845,00087%3.61-2.19%3.68-1.23%3.730.03%3.68-0.27%-0.01%
2021-02-033.743.753.663.69-1.34%-0.14%0.03%9,695,50035,829,00075%3.70-1.15%3.73-0.80%3.730.24%3.69-0.22%0.02%
2021-02-023.693.823.683.740.00%0.05%1.16%11,811,20044,155,00086%3.74-0.05%3.760.70%3.720.65%3.700.19%0.06%
2021-02-013.803.853.683.74-1.58%0.00%1.36%15,081,40056,405,000111%3.74-0.90%3.730.62%3.700.74%3.690.33%0.01%
2021-01-293.583.963.583.805.56%0.69%3.32%31,527,100118,988,000242%3.775.24%3.713.26%3.671.92%3.680.82%-0.06%
2021-01-283.563.623.533.601.12%0.39%-1.32%9,733,80034,904,00085%3.59-1.02%3.590.06%3.60-0.77%3.65-0.14%-0.19%
2021-01-273.623.693.563.56-1.93%-1.74%-2.55%9,788,90035,469,00084%3.621.57%3.59-0.20%3.63-1.09%3.650.03%-0.22%
2021-01-263.553.633.493.631.97%1.77%-0.60%10,289,60036,705,00086%3.57-0.39%3.60-1.43%3.67-0.35%3.65-0.16%-0.29%
2021-01-253.623.633.553.56-2.20%-0.59%-2.68%11,136,70039,881,00093%3.58-1.84%3.65-1.88%3.68-0.22%3.66-0.35%-0.33%
2021-01-223.723.733.633.64-1.89%-0.22%-0.84%9,260,90033,782,00075%3.65-1.91%3.720.08%3.690.03%3.67-0.27%-0.35%
2021-01-213.753.753.693.71-1.07%-0.24%0.79%11,172,00041,547,00085%3.72-0.96%3.720.71%3.690.41%3.68-0.05%-0.36%
2021-01-203.683.813.683.752.46%-0.13%1.82%18,887,80070,918,000138%3.762.99%3.691.46%3.671.07%3.680.19%-0.41%
2021-01-193.643.683.603.660.83%0.38%-0.44%10,684,90038,955,00080%3.650.61%3.640.06%3.630.03%3.68-0.24%-0.50%
2021-01-183.613.663.593.630.28%0.17%-1.49%11,101,60040,230,00079%3.62-0.52%3.640.06%3.63-0.58%3.69-0.46%-0.56%
2021-01-153.653.693.613.620.00%-0.63%-2.22%10,251,30037,347,00071%3.640.08%3.630.00%3.65-0.57%3.70-0.43%-0.57%