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:
包钢股份( 600010.SH 上证)
板块 :钢铁_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-04-141.551.601.551.580.64%0.25%-1.00%552,190,100870,378,00060%1.58-0.25%1.60-0.68%1.620.06%1.60-0.13%-0.35%
2021-04-131.621.621.561.57-4.27%-0.63%-1.75%785,923,2001,241,602,00079%1.58-2.71%1.61-1.53%1.620.00%1.60-0.06%-0.54%
2021-04-121.601.651.581.641.86%0.99%2.56%1,000,531,6001,624,623,000103%1.620.37%1.630.62%1.620.69%1.600.25%-0.80%
2021-04-091.641.661.591.61-1.23%-0.49%0.94%888,530,1001,438,040,00090%1.62-1.94%1.620.50%1.610.69%1.600.13%-0.96%
2021-04-081.631.701.611.63-0.61%-1.21%2.32%1,540,589,4002,542,642,000155%1.653.32%1.622.54%1.601.59%1.590.82%-1.11%
2021-04-071.551.641.541.645.81%2.69%3.80%1,343,236,9002,144,784,000138%1.602.37%1.581.42%1.57-0.06%1.58-0.19%-1.26%
2021-04-061.541.581.541.550.65%-0.64%-2.08%508,710,400793,579,00051%1.561.04%1.55-0.26%1.57-0.32%1.58-0.88%-1.40%
2021-04-021.571.571.531.54-3.14%-0.26%-3.57%651,392,8001,006,008,00060%1.54-0.84%1.56-1.39%1.58-0.44%1.60-0.93%-1.57%
2021-04-011.561.591.521.591.92%2.12%-1.36%898,518,0001,399,149,00079%1.56-0.83%1.58-0.69%1.58-0.38%1.61-1.29%-1.69%
2021-03-311.601.601.551.56-4.29%-0.64%-4.47%804,703,2001,263,102,00069%1.57-2.00%1.59-0.25%1.590.19%1.63-1.27%-1.69%
2021-03-301.561.661.521.633.16%1.75%-1.45%1,363,365,3002,183,785,000115%1.600.57%1.600.31%1.59-0.25%1.65-1.96%-1.55%
2021-03-291.611.621.571.58-1.86%-0.82%-6.34%778,993,5001,241,255,00062%1.590.38%1.590.70%1.59-1.24%1.69-2.65%-1.31%
2021-03-261.561.631.551.611.90%1.45%-7.10%1,138,910,9001,807,264,00076%1.59-0.19%1.58-0.82%1.61-1.59%1.73-1.37%-0.96%
2021-03-251.541.651.531.582.60%-0.63%-10.07%1,233,258,6001,961,037,00076%1.591.99%1.59-2.15%1.64-2.15%1.76-1.35%-0.68%
2021-03-241.581.601.531.54-3.75%-1.22%-13.53%1,068,813,7001,666,477,00060%1.56-3.94%1.63-2.87%1.67-2.62%1.78-0.67%-0.39%
2021-03-231.671.681.591.60-4.76%-1.42%-10.76%1,247,333,9002,023,954,00066%1.62-3.96%1.68-2.90%1.72-2.94%1.79-1.65%-0.20%
2021-03-221.711.741.651.68-1.75%-0.59%-7.84%1,216,347,4002,055,510,00061%1.69-1.57%1.73-2.10%1.77-3.01%1.82-2.57%0.24%
2021-03-191.721.761.681.71-2.84%-0.41%-8.61%1,149,673,9001,974,538,00050%1.72-3.05%1.76-2.65%1.83-0.82%1.87-2.14%0.94%
2021-03-181.801.811.751.76-2.22%-0.62%-7.95%1,149,883,3002,036,146,00047%1.77-1.56%1.81-2.64%1.84-0.33%1.91-1.29%1.57%
2021-03-171.821.841.771.80-2.70%0.06%-7.07%1,118,424,7002,011,722,00041%1.80-2.39%1.86-0.05%1.850.65%1.940.16%2.30%
2021-03-161.881.901.801.85-3.14%0.38%-4.34%1,701,019,8003,135,268,00061%1.84-2.69%1.860.27%1.83-0.87%1.930.42%2.66%
2021-03-151.771.971.761.916.11%0.84%-0.83%2,658,487,0005,035,945,00093%1.893.67%1.862.66%1.85-2.58%1.930.89%3.16%
2021-03-121.861.911.781.80-3.23%-1.48%-5.71%1,958,473,4003,577,447,00069%1.83-0.27%1.81-1.85%1.90-2.91%1.911.44%3.32%
2021-03-111.771.901.741.863.91%1.53%-1.17%2,221,941,0004,071,575,00079%1.833.62%1.84-4.71%1.96-1.91%1.881.57%3.42%
2021-03-101.871.871.711.79-3.24%1.24%-3.40%2,441,524,5004,315,751,00084%1.77-7.39%1.93-5.02%1.99-0.50%1.851.20%3.72%
2021-03-091.842.021.811.85-4.64%-3.09%1.04%2,848,039,0005,437,616,000109%1.91-7.33%2.03-1.93%2.001.01%1.832.69%3.97%
2021-03-082.152.241.871.94-6.73%-5.83%8.81%3,607,391,1007,432,450,000157%2.06-3.06%2.073.08%1.983.44%1.784.45%4.06%
2021-03-052.152.232.002.08-2.35%-2.12%21.85%2,898,865,5006,160,563,000146%2.133.86%2.015.34%1.926.32%1.714.21%3.88%
2021-03-041.922.131.882.139.79%4.11%30.04%3,496,153,3007,152,253,000195%2.0510.89%1.917.36%1.807.70%1.645.95%3.50%
2021-03-031.701.941.691.940.00%5.15%25.49%2,693,407,4004,969,307,000163%1.851.65%1.786.72%1.685.02%1.553.76%2.94%