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
2020-05-2977.4078.5075.8076.80-1.08%0.05%-4.06%2,303,900176,857,000110%76.76-0.97%76.910.23%76.44-1.00%80.05-0.62%-0.04%
2020-05-2877.3078.6576.3177.641.32%0.16%-3.61%1,280,50099,259,00064%77.521.29%76.740.93%77.21-1.38%80.55-0.32%0.12%
2020-05-2777.4077.4275.6676.63-1.03%0.13%-5.17%1,110,10084,958,00055%76.530.33%76.03-1.61%78.29-1.74%80.81-0.44%0.22%
2020-05-2676.0677.5075.3477.432.90%1.50%-4.60%1,691,900129,064,00082%76.280.90%77.27-2.37%79.68-2.33%81.16-0.49%0.32%
2020-05-2578.6278.7673.9175.25-4.24%-0.47%-7.74%2,322,100175,563,000113%75.61-5.20%79.14-3.80%81.59-1.48%81.56-0.96%0.41%
2020-05-2282.0182.2978.4978.58-4.16%-1.47%-4.58%2,231,500177,963,000121%79.75-4.00%82.27-2.16%82.81-0.57%82.36-0.43%0.55%
2020-05-2184.3786.0081.8881.99-2.81%-1.31%-0.87%1,744,400144,917,000101%83.08-1.64%84.090.49%83.290.15%82.710.15%0.68%
2020-05-2085.1185.6683.7084.36-0.46%-0.12%2.15%1,913,600161,627,000105%84.460.10%83.680.79%83.160.51%82.590.70%0.78%
2020-05-1981.2286.3881.2084.754.95%0.44%3.33%3,535,500298,328,000189%84.383.38%83.021.77%82.741.50%82.021.20%0.74%
2020-05-1880.9083.0380.2380.75-0.71%-1.07%-0.37%1,948,300159,032,000108%81.630.19%81.58-0.26%81.52-0.04%81.050.78%0.66%
2020-05-1581.5182.4980.7081.33-0.20%-0.17%1.13%1,364,900111,197,00076%81.47-0.19%81.790.37%81.55-0.33%80.421.05%0.56%
2020-05-1482.5082.9080.8081.49-1.21%-0.16%2.39%971,30079,278,00052%81.62-0.70%81.49-0.09%81.83-0.16%79.580.66%0.42%
2020-05-1381.4483.4879.9982.491.61%0.36%4.34%1,472,000120,992,00079%82.201.88%81.56-0.22%81.960.77%79.060.58%0.36%
2020-05-1281.1182.0379.7181.18-0.34%0.62%3.27%1,445,800116,646,00078%80.68-1.43%81.75-0.56%81.330.74%78.610.37%0.33%
2020-05-1182.9683.0880.9881.46-1.16%-0.47%4.01%1,222,000100,016,00068%81.85-0.87%82.211.02%80.731.17%78.320.43%0.28%
2020-05-0881.9183.6681.9182.421.13%-0.18%5.69%1,725,700142,487,00099%82.570.52%81.381.51%79.801.90%77.990.87%0.26%
2020-05-0781.5183.5580.9881.500.60%-0.78%5.42%3,037,100249,477,000171%82.143.21%80.162.67%78.312.23%77.311.12%0.19%
2020-05-0676.9981.6876.5081.014.38%1.79%5.96%2,454,600195,359,000148%79.591.65%78.082.68%76.601.31%76.450.37%0.18%
2020-04-3076.6179.9876.6177.611.33%-0.88%1.89%2,475,500193,835,000153%78.303.13%76.042.06%75.611.00%76.170.36%0.26%
2020-04-2973.6677.7373.6676.593.65%0.88%0.91%1,989,800151,076,000128%75.933.41%74.510.70%74.860.04%75.90-0.19%0.33%
2020-04-2874.4475.7769.0073.890.50%0.64%-2.83%2,052,700150,715,000130%73.42-0.93%73.99-1.46%74.83-0.97%76.04-0.41%0.44%
2020-04-2775.4175.4173.4173.52-1.43%-0.80%-3.71%1,485,900110,121,00092%74.11-1.19%75.09-1.30%75.56-0.88%76.350.11%0.59%
2020-04-2475.7476.1074.4674.59-1.47%-0.55%-2.20%978,30073,378,00062%75.01-1.95%76.07-0.13%76.23-0.79%76.270.22%0.56%
2020-04-2377.4977.8875.6575.70-1.89%-1.04%-0.53%1,088,40083,259,00064%76.50-0.15%76.17-0.32%76.83-0.09%76.10-0.12%0.54%
2020-04-2275.2977.5075.2977.161.26%0.72%1.27%1,093,50083,772,00058%76.611.08%76.42-0.68%76.90-0.13%76.190.23%0.60%
2020-04-2176.7977.7975.0076.20-1.06%0.54%0.23%2,167,100164,251,000112%75.79-1.90%76.94-0.71%77.000.04%76.020.24%0.60%
2020-04-2077.6878.1676.5677.020.18%-0.31%1.55%1,370,800105,910,00072%77.26-0.97%77.490.04%76.970.88%75.850.95%0.60%
2020-04-1777.7578.9976.8176.88-0.16%-1.46%2.33%1,906,800148,761,00089%78.021.36%77.461.21%76.301.06%75.131.19%0.47%
2020-04-1676.6377.9076.1277.000.93%0.04%3.70%1,324,100101,915,00061%76.97-0.33%76.541.31%75.50-0.23%74.251.12%0.26%
2020-04-1577.0579.0076.2976.290.00%-1.20%3.89%1,680,400129,761,00075%77.221.83%75.551.10%75.680.57%73.430.91%0.03%