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
2021-06-1162.3563.7961.8062.710.56%-0.31%0.12%1,925,000121,090,000109%62.901.08%62.65-0.01%62.88-0.03%62.63-0.33%-0.52%
2021-06-1063.0063.9061.4262.36-0.59%0.21%-0.76%2,025,800126,066,000117%62.23-1.36%62.66-0.94%62.90-0.46%62.84-0.46%-0.51%
2021-06-0963.4564.1862.4562.730.37%-0.56%-0.63%865,10054,576,00052%63.09-0.01%63.260.01%63.191.66%63.13-0.75%-0.52%
2021-06-0863.4863.9862.5062.50-0.78%-0.94%-1.73%1,176,50074,230,00065%63.09-0.68%63.250.01%62.16-0.22%63.60-0.79%-0.51%
2021-06-0762.9164.4662.5062.990.08%-0.84%-1.74%1,254,50079,692,00066%63.530.72%63.242.28%62.30-0.27%64.11-0.19%-0.45%
2021-06-0462.9963.7162.4062.94-0.38%-0.21%-2.01%969,20061,129,00052%63.070.12%61.83-0.31%62.46-0.54%64.23-0.12%-0.48%
除权分界线,2021年06月04日,10股派1.300元(以下数据已经复权)
2021-06-0361.6963.5561.6963.181.46%0.29%-1.75%1,730,800109,256,00094%63.003.08%62.02-0.35%62.80-0.46%64.31-0.21%-0.48%
2021-06-0265.5865.5858.5962.27-5.08%1.89%-3.36%5,904,500361,615,000313%61.11-6.46%62.24-5.12%63.09-4.41%64.44-2.36%-0.50%
2021-06-0165.8665.8764.8365.600.26%0.40%-0.60%780,80051,116,00061%65.34-0.30%65.600.05%66.00-0.80%66.00-0.01%-0.28%
2021-05-3165.5366.1264.8765.430.29%-0.16%-0.86%977,80064,205,00076%65.530.06%65.56-0.90%66.54-0.06%66.000.02%-0.30%
2021-05-2865.1667.3264.5565.24-0.64%-0.39%-1.13%1,336,40087,698,000101%65.490.30%66.15-1.12%66.570.09%65.98-0.25%-0.31%
2021-05-2765.2066.0464.6765.660.23%0.56%-0.74%1,357,60088,823,00098%65.30-2.24%66.91-0.33%66.510.34%66.15-0.57%-0.28%
2021-05-2667.6968.5565.3465.51-3.77%-1.92%-1.53%2,209,200147,846,000149%66.79-1.39%67.120.69%66.290.45%66.53-0.61%-0.19%
2021-05-2566.0469.6765.6268.083.09%0.51%1.71%2,048,500139,021,000140%67.743.05%66.672.76%65.991.37%66.94-0.23%-0.05%
2021-05-2464.6866.5364.4766.042.10%0.47%-1.57%848,90055,910,00057%65.732.03%64.870.15%65.10-0.04%67.09-0.47%0.05%
2021-05-2164.3765.3063.5764.680.20%0.40%-4.05%840,50054,256,00047%64.420.06%64.77-0.41%65.13-0.92%67.41-0.12%0.19%
2021-05-2065.8466.3762.9764.55-1.97%0.26%-4.36%1,575,900101,664,00085%64.38-1.81%65.04-0.88%65.73-1.56%67.49-0.38%0.27%
2021-05-1965.8066.1165.1265.850.05%0.43%-2.80%644,00042,310,00036%65.570.25%65.62-0.88%66.77-1.19%67.75-0.14%0.40%
2021-05-1866.0766.2364.6765.82-0.08%0.63%-2.98%814,70053,395,00044%65.41-0.14%66.20-1.28%67.58-0.70%67.84-0.26%0.44%
2021-05-1766.4266.5364.7865.87-1.20%0.56%-3.16%1,464,60096,122,00073%65.50-1.99%67.06-1.76%68.05-0.59%68.02-0.09%0.54%
2021-05-1467.4868.2765.9366.67-1.74%-0.23%-2.07%1,827,400122,357,00094%66.83-1.45%68.26-0.93%68.46-0.03%68.080.12%0.55%
2021-05-1369.9770.2066.6567.85-3.38%0.06%-0.22%2,600,100176,643,000138%67.81-2.65%68.91-0.16%68.470.01%68.000.32%0.54%
2021-05-1268.8870.5768.4070.221.25%0.82%3.60%2,133,900148,905,000122%69.650.73%69.021.11%68.470.54%67.780.76%0.53%
2021-05-1168.5369.7768.3969.350.39%0.29%3.09%1,776,400123,065,000108%69.151.30%68.260.73%68.100.18%67.270.79%0.46%
2021-05-1066.3769.7765.0769.084.45%1.20%3.50%3,321,500227,165,000203%68.262.35%67.770.69%67.980.72%66.740.89%0.38%
2021-05-0767.7968.0765.7766.14-2.36%-0.83%-0.02%1,553,300103,797,000105%66.69-0.63%67.30-1.13%67.490.33%66.160.72%0.30%
2021-05-0667.8768.2366.1767.740.27%0.93%3.13%1,164,40078,305,00075%67.12-1.16%68.070.44%67.270.53%65.680.88%0.21%
2021-04-3068.2568.5567.3267.56-1.03%-0.51%3.77%1,090,80074,213,00061%67.91-0.68%67.770.98%66.920.85%65.110.29%0.12%
2021-04-2966.1869.6265.9268.262.54%-0.16%5.14%2,326,900159,394,000130%68.373.44%67.111.95%66.351.88%64.920.74%0.13%
2021-04-2866.2266.9765.0966.570.00%0.72%3.30%1,282,30084,921,00075%66.100.69%65.830.87%65.130.47%64.44-0.06%0.09%