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:
西宁特钢( 600117.SH 上证)
板块 :钢铁_h   
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
2021-03-043.653.933.643.780.80%-1.12%5.12%35,547,300135,905,000198%3.823.21%3.743.03%3.672.63%3.602.01%1.36%
2021-03-033.603.803.593.756.23%1.24%6.38%29,904,600110,778,000188%3.704.54%3.633.28%3.582.23%3.531.47%1.22%
2021-03-023.553.613.503.53-1.67%-0.37%1.61%11,390,90040,361,00081%3.540.09%3.510.29%3.500.03%3.470.64%1.03%
2021-03-013.463.633.433.593.76%1.41%4.00%16,675,40059,026,000124%3.543.39%3.500.81%3.50-0.51%3.450.76%0.89%
2021-02-263.383.483.383.46-0.29%1.05%0.99%9,988,10034,199,00079%3.42-2.34%3.47-0.89%3.520.46%3.430.50%0.76%
2021-02-253.473.553.463.471.17%-1.03%1.79%14,048,60049,256,000118%3.510.95%3.50-0.99%3.500.89%3.411.10%0.60%
2021-02-243.513.573.423.43-3.11%-1.24%1.72%13,995,60048,607,000123%3.47-1.48%3.540.80%3.470.61%3.370.90%0.33%
2021-02-233.513.633.463.54-0.28%0.43%5.92%17,776,50062,664,000171%3.53-1.54%3.511.62%3.451.56%3.341.33%0.09%
2021-02-223.453.703.413.554.11%-0.84%7.64%27,239,70097,516,000309%3.586.80%3.454.83%3.404.72%3.303.65%-0.08%
2021-02-193.313.413.283.412.40%1.73%7.17%13,858,70046,456,000198%3.351.98%3.302.43%3.252.24%3.181.24%-0.47%
2021-02-183.203.343.203.335.05%1.31%5.95%12,257,60040,295,000186%3.294.18%3.222.94%3.172.22%3.140.61%-0.64%
2021-02-103.153.183.133.17-0.31%0.48%1.47%4,976,80015,704,00079%3.160.67%3.130.74%3.110.42%3.12-0.45%-0.67%
2021-02-093.083.183.053.183.25%1.47%1.34%6,557,80020,552,00099%3.131.65%3.100.62%3.090.13%3.14-0.73%-0.63%
2021-02-083.063.113.053.081.32%-0.10%-2.56%4,989,40015,380,00072%3.08-0.07%3.080.03%3.09-0.19%3.16-0.60%-0.56%
2021-02-053.113.133.043.04-3.18%-1.46%-4.40%6,369,30019,650,00087%3.090.07%3.08-0.26%3.09-0.51%3.18-1.09%-0.59%
2021-02-043.073.193.013.142.28%1.85%-2.33%8,710,60026,853,000111%3.080.20%3.09-0.45%3.11-1.05%3.22-1.53%-0.66%
2021-02-033.113.123.033.07-1.92%-0.23%-5.97%6,678,90020,554,00079%3.08-1.54%3.10-0.99%3.14-1.32%3.27-1.51%-0.85%
2021-02-023.143.163.103.13-0.63%0.16%-5.58%3,997,30012,491,00042%3.130.03%3.14-1.04%3.19-1.18%3.32-0.36%-0.77%
2021-02-013.113.173.083.150.96%0.83%-5.32%4,992,70015,599,00050%3.12-0.67%3.17-1.28%3.22-0.71%3.33-0.30%-0.84%
2021-01-293.253.253.083.12-3.41%-0.79%-6.50%9,154,10028,787,00091%3.15-2.78%3.21-2.05%3.25-1.67%3.34-0.42%-0.93%
2021-01-283.193.293.173.230.00%-0.15%-3.61%6,539,40021,155,00067%3.24-0.86%3.28-0.37%3.30-1.35%3.350.24%-0.95%
2021-01-273.303.323.223.23-1.82%-1.01%-3.38%7,636,10024,915,00074%3.26-1.69%3.29-1.20%3.35-1.33%3.340.00%-1.05%
2021-01-263.233.403.233.290.30%-0.87%-1.59%8,428,20027,975,00079%3.321.25%3.33-1.36%3.39-0.12%3.34-0.06%-1.13%
2021-01-253.303.353.233.28-2.38%0.06%-1.94%7,807,70025,594,00069%3.28-2.76%3.37-1.58%3.40-0.24%3.35-0.89%-1.19%
2021-01-223.443.453.333.36-3.45%-0.33%-0.44%10,738,10036,201,00078%3.37-1.84%3.430.03%3.400.35%3.38-1.80%-1.24%
2021-01-213.413.493.363.481.16%1.34%1.25%12,776,00043,870,00083%3.43-0.78%3.430.76%3.391.53%3.44-3.35%-1.11%
2021-01-203.323.643.323.442.99%-0.61%-3.26%16,164,50055,942,00085%3.463.31%3.402.47%3.341.55%3.56-0.75%-0.76%
2021-01-193.323.383.323.340.60%-0.30%-6.78%8,152,00027,306,00040%3.350.72%3.321.59%3.29-0.12%3.58-1.02%-0.82%
2021-01-183.283.363.273.320.91%-0.18%-8.29%7,324,20024,363,00032%3.331.37%3.270.03%3.29-1.91%3.62-1.26%-0.87%
2021-01-153.243.323.243.290.00%0.27%-10.26%7,964,20026,132,00031%3.281.80%3.27-0.73%3.36-3.01%3.67-0.57%-0.83%