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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   
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
2020-11-2763.0564.9962.8863.981.80%0.00%1.64%1,976,200126,439,000132%63.982.60%63.430.50%63.590.46%62.950.30%-0.28%
2020-11-2663.0363.5061.4062.85-0.70%0.78%0.14%1,078,30067,244,00073%62.36-1.78%63.11-0.89%63.300.11%62.760.03%-0.35%
2020-11-2564.0064.0063.0363.29-0.64%-0.32%0.88%1,143,30072,588,00078%63.490.22%63.680.40%63.230.43%62.740.02%-0.39%
2020-11-2463.1063.9862.6663.700.25%0.55%1.55%1,605,300101,697,000103%63.35-0.81%63.430.45%62.960.66%62.73-0.19%-0.44%
2020-11-2361.6365.9061.0963.543.50%-0.52%1.10%3,894,100248,720,000251%63.874.25%63.142.99%62.551.25%62.850.00%-0.44%
2020-11-2061.1561.9961.0061.390.29%0.20%-2.32%740,80045,389,00049%61.27-0.06%61.31-0.06%61.78-0.35%62.85-0.45%-0.47%
2020-11-1961.6061.8061.0161.21-0.47%-0.15%-3.04%787,70048,290,00044%61.31-0.06%61.35-1.01%62.00-0.21%63.13-0.73%-0.49%
2020-11-1861.4962.3361.0061.500.33%0.25%-3.30%1,002,90061,522,00051%61.34-0.04%61.98-0.50%62.13-0.58%63.60-0.53%-0.40%
2020-11-1763.0063.0060.8961.30-2.53%-0.11%-4.13%1,694,400103,981,00086%61.37-3.18%62.28-0.61%62.49-1.07%63.94-0.99%-0.32%
2020-11-1663.1964.4962.6162.89-0.29%-0.77%-2.62%1,184,40075,067,00059%63.381.46%62.660.00%63.17-0.50%64.58-0.26%-0.17%
2020-11-1362.0063.2560.6263.071.38%0.96%-2.59%1,364,70085,250,00065%62.470.37%62.67-1.01%63.48-0.40%64.75-0.42%-0.15%
2020-11-1262.7863.0261.6262.21-0.77%-0.04%-4.33%1,351,40084,104,00062%62.24-1.34%63.30-1.03%63.73-1.03%65.02-0.33%-0.08%
2020-11-1164.5664.9662.6162.69-2.84%-0.62%-3.91%2,075,100130,893,00096%63.08-2.15%63.96-0.32%64.39-0.82%65.24-0.52%-0.05%
2020-11-1064.9965.0863.7964.52-0.63%0.09%-1.62%1,645,700106,088,00079%64.460.21%64.16-0.84%64.93-0.87%65.58-0.14%-0.01%
2020-11-0963.1565.4962.7764.933.03%0.93%-1.13%2,670,200171,780,000131%64.330.68%64.71-0.87%65.50-0.48%65.67-0.26%-0.04%
2020-11-0666.0166.5062.6163.02-4.50%-1.37%-4.29%3,606,700230,452,000187%63.90-3.95%65.27-2.75%65.81-1.19%65.85-0.72%-0.07%
2020-11-0567.2567.5165.8265.99-1.39%-0.80%-0.50%2,154,000143,288,000129%66.52-1.09%67.120.36%66.600.26%66.320.21%-0.01%
2020-11-0467.9968.1866.7066.92-1.63%-0.50%1.11%1,142,00076,806,00073%67.26-0.55%66.870.55%66.430.07%66.190.28%-0.04%
2020-11-0366.4168.3565.3068.032.95%0.59%3.07%2,188,000147,969,000137%67.632.95%66.511.13%66.390.70%66.000.43%-0.09%
2020-11-0266.3566.5064.9066.08-0.62%0.59%0.54%1,767,400116,103,000117%65.69-0.49%65.77-0.51%65.930.05%65.720.04%-0.15%
2020-10-3066.7167.7564.2066.490.12%0.72%1.21%2,022,400133,508,000141%66.020.75%66.100.17%65.90-0.12%65.700.26%-0.18%
2020-10-2964.8167.0064.5166.410.91%1.36%1.34%1,527,200100,063,000106%65.52-1.89%65.990.02%65.970.13%65.53-0.03%-0.28%
2020-10-2866.6667.9465.7565.81-1.08%-1.46%0.40%1,560,100104,186,000110%66.781.83%65.970.20%65.880.56%65.55-0.14%-0.37%
2020-10-2765.1766.9963.7466.530.96%1.45%1.35%1,308,80085,831,00089%65.580.21%65.840.30%65.520.07%65.64-0.42%-0.40%
2020-10-2666.1066.2564.7065.90-0.15%0.70%-0.03%1,412,70092,453,00094%65.44-1.43%65.650.18%65.470.02%65.92-0.63%-0.36%
2020-10-2365.1067.5964.5966.001.40%-0.59%-0.51%1,632,300108,370,000105%66.392.41%65.530.68%65.460.63%66.34-0.07%-0.33%
2020-10-2265.5965.5964.1065.09-0.93%0.40%-1.95%1,144,90074,225,00071%64.83-0.53%65.08-0.24%65.05-0.27%66.39-0.09%-0.33%
2020-10-2165.1666.2064.3165.700.40%0.80%-1.12%1,783,400116,237,000110%65.18-0.07%65.240.28%65.23-0.83%66.45-0.23%-0.34%
2020-10-2065.5765.7564.8965.44-0.18%0.33%-1.74%813,30053,047,00050%65.22-0.19%65.06-0.29%65.77-0.80%66.60-0.20%-0.35%
2020-10-1965.2165.9564.7065.560.00%0.32%-1.76%1,114,30072,819,00065%65.350.80%65.24-1.05%66.30-1.01%66.73-0.28%-0.37%