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:
宝钢股份( 600019.SH 上证)
板块 :钢铁_h   上证180   
所属成分指数: 上证180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
2021-03-048.589.068.538.60-1.60%-1.80%6.98%382,785,3003,352,282,000146%8.763.47%8.503.43%8.272.63%8.042.24%1.79%
2021-03-038.168.788.158.749.39%3.26%11.15%446,334,8003,777,898,000180%8.464.03%8.214.17%8.063.04%7.862.42%1.64%
2021-03-028.198.367.857.99-0.62%-1.79%4.08%239,525,1001,948,857,000106%8.143.11%7.891.55%7.820.30%7.681.17%1.36%
2021-03-017.608.167.608.046.91%1.89%5.96%287,601,7002,269,521,000132%7.894.64%7.771.27%7.80-0.06%7.591.21%1.18%
2021-02-267.477.727.397.52-2.97%-0.28%0.31%180,962,5001,364,706,00086%7.54-3.13%7.67-1.99%7.800.46%7.500.59%1.06%
2021-02-257.677.907.667.752.79%-0.45%3.98%216,304,2001,683,985,000111%7.791.67%7.82-0.41%7.771.44%7.451.40%1.00%
2021-02-247.917.967.487.54-5.04%-1.53%2.59%232,058,6001,776,869,000124%7.66-4.24%7.860.83%7.661.51%7.351.24%0.83%
2021-02-238.098.167.847.94-0.75%-0.70%9.37%272,749,6002,180,776,000163%8.001.52%7.793.34%7.542.52%7.262.48%0.69%
2021-02-227.458.017.388.009.89%1.57%12.93%429,221,8003,380,378,000283%7.889.48%7.547.21%7.365.57%7.084.27%0.46%
2021-02-197.087.287.057.281.82%1.20%7.15%154,136,3001,108,852,000120%7.191.38%7.031.18%6.971.24%6.790.89%0.06%
2021-02-187.007.246.997.154.99%0.76%6.18%205,883,3001,460,969,000161%7.104.35%6.951.89%6.882.14%6.730.70%0.00%
2021-02-106.916.926.726.81-1.73%0.15%1.84%164,014,5001,115,369,000131%6.80-1.49%6.820.34%6.740.67%6.69-0.40%-0.03%
2021-02-096.806.976.756.931.32%0.39%3.22%116,681,300805,496,00095%6.901.95%6.802.04%6.701.29%6.71-0.55%0.08%
2021-02-086.686.856.626.842.55%1.02%1.32%127,949,000866,300,00092%6.770.88%6.660.91%6.610.69%6.75-0.07%0.24%
2021-02-056.646.826.596.670.30%-0.63%-1.27%102,763,200689,782,00071%6.712.87%6.601.12%6.570.05%6.760.03%0.30%
2021-02-046.596.686.396.650.00%1.92%-1.54%139,721,000911,742,00092%6.53-1.09%6.53-0.12%6.56-1.06%6.75-0.30%0.33%
2021-02-036.476.726.396.652.15%0.80%-1.83%123,978,500817,895,00079%6.602.06%6.54-0.43%6.63-1.50%6.77-0.15%0.46%
2021-02-026.546.596.366.51-1.06%0.71%-4.04%119,884,300774,967,00064%6.46-1.30%6.57-1.97%6.73-1.91%6.780.19%0.63%
2021-02-016.546.646.456.580.30%0.47%-2.82%99,778,700653,435,00054%6.55-1.68%6.70-2.25%6.86-0.35%6.770.27%0.64%
2021-01-296.806.866.506.56-3.39%-1.52%-2.86%141,259,000940,908,00078%6.66-2.70%6.85-1.82%6.89-0.15%6.750.31%0.64%
2021-01-286.906.996.756.79-2.72%-0.82%0.86%132,863,900909,564,00073%6.85-2.69%6.980.35%6.900.39%6.730.36%0.68%
2021-01-277.057.206.936.98-0.71%-0.78%4.05%150,724,7001,060,305,00080%7.040.27%6.951.18%6.870.84%6.710.69%0.76%
2021-01-266.807.156.807.032.93%0.20%5.52%241,287,7001,692,786,000130%7.023.10%6.871.76%6.811.72%6.661.03%0.76%
2021-01-256.607.036.596.832.71%0.37%3.58%181,114,3001,232,487,000102%6.811.66%6.750.10%6.701.07%6.590.53%0.69%
2021-01-226.776.786.646.65-2.35%-0.66%1.39%123,457,800826,381,00069%6.69-0.77%6.751.12%6.630.49%6.560.35%0.73%
2021-01-216.756.846.666.81-0.15%0.95%4.19%202,989,4001,369,454,000111%6.75-0.27%6.671.49%6.600.41%6.540.97%0.80%
2021-01-206.596.836.596.829.82%0.83%5.36%376,176,8002,544,563,000205%6.768.90%6.572.99%6.571.77%6.471.55%0.81%
2021-01-196.296.306.166.21-1.27%-0.02%-2.57%107,386,400666,980,00063%6.21-1.00%6.38-1.91%6.46-0.20%6.370.36%0.62%
2021-01-186.266.356.186.29-0.94%0.26%-0.96%108,615,700681,460,00064%6.27-3.74%6.51-0.37%6.47-0.31%6.350.22%0.52%
2021-01-156.756.796.346.350.00%-2.58%0.21%223,239,2001,455,046,000139%6.52-1.29%6.530.65%6.490.36%6.340.70%0.46%