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:
久立特材( 002318.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
2021-03-0414.0414.9813.9014.161.22%-1.56%3.51%37,677,000541,944,000142%14.384.97%13.874.18%13.493.38%13.68-0.23%-0.39%
2021-03-0313.1514.0813.1013.995.82%2.09%2.03%24,593,700337,018,00091%13.704.41%13.312.72%13.050.65%13.71-0.14%-0.28%
2021-03-0213.3913.5012.8813.220.15%0.73%-3.71%20,389,400267,595,00070%13.120.30%12.961.05%12.97-1.68%13.73-0.66%-0.28%
2021-03-0112.8713.3812.7713.203.94%0.88%-4.49%24,963,900326,656,00085%13.092.81%12.83-0.53%13.19-2.22%13.82-0.72%-0.21%
2021-02-2612.6213.1212.4112.702.42%-0.22%-8.77%27,643,300351,855,00090%12.730.41%12.89-3.50%13.49-2.68%13.92-1.16%-0.10%
2021-02-2513.1413.3012.3512.40-4.91%-2.18%-11.96%25,364,400321,518,00082%12.68-4.10%13.36-4.30%13.86-2.87%14.08-1.30%0.11%
2021-02-2413.6513.8912.8013.04-5.37%-1.35%-8.62%31,101,300411,102,000102%13.22-6.02%13.96-3.32%14.27-0.97%14.27-1.59%0.31%
2021-02-2314.2014.3913.7113.78-5.49%-2.03%-4.97%31,129,700437,846,000103%14.07-4.66%14.44-1.98%14.41-0.46%14.500.15%0.63%
2021-02-2214.4015.1514.2814.580.55%-1.17%0.70%25,179,900371,468,00086%14.751.24%14.732.11%14.470.77%14.480.96%0.65%
2021-02-1915.0015.1914.2014.50-4.79%-0.50%1.12%29,277,200426,651,000100%14.57-2.04%14.430.53%14.360.31%14.340.82%0.54%
2021-02-1814.3215.5014.3215.237.71%2.37%7.08%29,093,300432,811,000103%14.887.21%14.351.80%14.320.33%14.220.81%0.49%
2021-02-1014.5014.5013.3514.14-2.15%1.90%0.22%31,326,500434,729,000105%13.88-3.19%14.10-1.34%14.27-2.19%14.11-0.13%0.49%
2021-02-0914.3214.5414.1014.450.91%0.81%2.29%21,339,900305,878,00075%14.331.16%14.29-0.82%14.590.77%14.130.01%0.60%
2021-02-0813.8614.5513.6314.322.21%1.06%1.38%26,434,400374,575,00085%14.17-1.39%14.41-2.40%14.481.15%14.130.41%0.74%
2021-02-0514.5014.8413.8614.01-3.38%-2.50%-0.41%27,391,000393,585,00088%14.37-1.98%14.761.17%14.321.27%14.070.98%0.83%
2021-02-0415.0015.0814.3814.50-3.14%-1.08%4.08%29,001,100425,121,00092%14.66-2.79%14.592.69%14.141.22%13.930.64%0.82%
2021-02-0314.5815.3714.5814.973.96%-0.72%8.14%42,992,000648,258,000143%15.088.41%14.215.31%13.972.41%13.841.63%0.88%
2021-02-0213.0814.4013.0714.4010.01%3.53%5.72%33,839,500470,687,000107%13.915.96%13.490.69%13.64-0.74%13.620.40%0.85%
2021-02-0113.2013.5712.8113.09-1.50%-0.28%-3.52%25,280,900331,854,00076%13.13-1.38%13.40-2.10%13.74-0.56%13.57-0.18%0.94%
2021-01-2913.5013.7013.0013.29-0.23%-0.15%-2.22%26,678,000355,072,00078%13.31-3.04%13.69-2.37%13.820.56%13.590.33%1.12%
2021-01-2813.8214.2213.2813.32-4.79%-2.96%-1.68%28,601,400392,617,00082%13.73-2.13%14.020.33%13.740.11%13.550.78%1.23%
2021-01-2714.0914.3013.7913.99-2.03%-0.25%4.08%26,577,800372,763,00076%14.03-1.35%13.972.15%13.730.88%13.440.95%1.29%
2021-01-2613.7114.5213.5814.284.16%0.44%7.25%41,660,000592,285,000117%14.224.16%13.681.73%13.611.42%13.321.44%1.34%
2021-01-2513.0014.1412.7713.714.66%0.45%4.45%35,502,500484,582,00098%13.653.95%13.450.73%13.420.22%13.131.33%1.32%
2021-01-2213.4313.6012.7413.10-2.96%-0.23%1.13%38,721,700508,404,000103%13.13-3.68%13.35-0.70%13.390.18%12.950.90%1.29%
2021-01-2113.5513.8313.4513.50-1.39%-0.97%5.15%27,391,100373,404,00075%13.631.98%13.440.21%13.361.29%12.841.20%1.33%
2021-01-2013.4013.7412.9013.692.39%2.42%7.91%38,562,300515,478,00097%13.37-0.01%13.420.92%13.191.12%12.691.34%1.42%
2021-01-1913.5113.5813.2013.37-2.41%0.01%6.80%30,526,600408,071,00077%13.37-0.97%13.291.53%13.051.26%12.521.27%1.41%
2021-01-1813.4013.7513.1513.701.86%1.49%10.82%38,364,500517,892,00098%13.503.34%13.092.05%12.882.30%12.361.68%1.37%
2021-01-1512.8513.5812.5513.450.00%2.96%10.63%44,165,600576,939,000110%13.062.48%12.831.67%12.591.72%12.161.45%1.33%