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:
方大特钢( 600507.SH 上证)
所属成分指数: 中证500
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
2020-11-307.537.557.327.34-5.41%-1.34%-3.90%88,154,600655,856,000167%7.44-4.30%7.59-3.78%7.74-1.79%7.64-0.07%0.99%
2020-11-277.858.007.667.76-0.77%-0.18%1.53%34,922,000271,498,00075%7.77-0.18%7.89-0.48%7.880.77%7.640.86%1.19%
2020-11-267.837.907.657.82-1.26%0.41%3.19%34,196,000266,322,00070%7.79-2.83%7.930.03%7.821.24%7.580.76%1.28%
2020-11-258.058.407.807.92-0.38%-1.19%5.31%57,925,800464,293,000111%8.021.28%7.922.26%7.721.38%7.521.29%1.48%
2020-11-247.818.087.727.951.27%0.45%7.07%40,507,100320,583,00078%7.911.09%7.752.34%7.621.05%7.431.03%1.59%
2020-11-237.687.987.677.851.68%0.27%6.82%51,225,400401,032,00096%7.833.53%7.571.35%7.541.36%7.351.16%1.60%
2020-11-207.377.777.307.725.46%2.09%6.26%57,559,200435,278,000103%7.563.10%7.470.57%7.441.17%7.271.20%1.65%
2020-11-197.527.597.207.32-3.81%-0.20%1.96%53,502,600392,468,00094%7.34-2.41%7.430.04%7.350.16%7.181.07%1.65%
2020-11-187.507.657.387.610.53%1.25%7.14%43,002,400323,197,00079%7.520.83%7.431.53%7.340.98%7.101.21%1.62%
2020-11-177.387.577.347.573.13%1.56%7.87%50,546,100376,766,00094%7.451.91%7.310.58%7.271.10%7.021.40%1.56%
2020-11-167.167.417.137.341.24%0.36%6.05%47,820,500349,778,00090%7.311.56%7.270.82%7.190.81%6.921.94%1.48%
2020-11-137.377.397.117.25-2.82%0.67%6.79%62,760,700451,997,000111%7.20-1.34%7.210.80%7.131.32%6.791.69%1.43%
2020-11-127.037.526.917.466.27%2.19%11.74%86,412,700630,833,000156%7.302.98%7.161.85%7.042.64%6.682.76%1.41%
2020-11-117.057.256.977.02-0.99%-0.97%8.05%56,010,700397,085,000101%7.091.36%7.031.89%6.861.92%6.502.40%1.33%
2020-11-107.107.166.887.09-0.14%1.37%11.74%54,155,600378,782,00091%6.99-0.06%6.902.33%6.732.05%6.351.16%1.43%
2020-11-096.827.146.807.105.34%1.46%13.20%68,480,000479,257,000125%7.004.97%6.743.74%6.593.50%6.271.70%1.32%
2020-11-066.486.776.486.743.37%1.09%9.29%54,021,400360,143,000105%6.673.27%6.502.28%6.371.68%6.171.15%1.13%
2020-11-056.376.536.336.522.84%0.99%6.94%49,030,600316,557,000101%6.462.38%6.351.63%6.271.39%6.100.79%1.02%
2020-11-046.246.406.206.340.79%0.54%4.81%38,134,700240,459,00084%6.310.54%6.250.61%6.181.56%6.050.58%0.95%
2020-11-036.316.366.206.29-0.32%0.29%4.59%43,179,600270,839,000101%6.270.97%6.211.11%6.090.66%6.010.64%0.91%
2020-11-026.206.346.046.313.27%1.58%5.59%84,193,800522,988,000213%6.210.66%6.142.15%6.051.19%5.981.43%0.86%
2020-10-306.106.276.036.111.50%-0.99%3.70%68,413,800422,204,000204%6.171.97%6.011.35%5.971.48%5.891.48%0.75%
2020-10-295.916.155.886.020.67%-0.53%3.69%85,653,800518,362,000298%6.052.86%5.931.99%5.891.98%5.811.97%0.59%
2020-10-285.706.045.695.987.94%1.63%5.02%108,310,000637,303,000499%5.886.71%5.826.07%5.774.98%5.693.41%0.38%
2020-10-275.485.555.465.540.73%0.47%0.62%11,053,90060,947,00083%5.511.14%5.49-0.02%5.50-0.15%5.510.04%0.00%
2020-10-265.425.505.415.501.10%0.88%-0.07%10,448,70056,966,00075%5.45-0.64%5.49-0.44%5.51-0.69%5.50-0.15%-0.04%
2020-10-235.525.545.435.44-1.45%-0.86%-1.31%12,617,40069,237,00085%5.49-0.69%5.51-0.43%5.550.05%5.510.00%-0.06%
2020-10-225.555.555.515.52-0.72%-0.09%0.15%8,788,10048,551,00060%5.530.00%5.53-0.56%5.540.25%5.510.13%-0.08%
2020-10-215.565.575.495.560.00%0.63%1.00%10,602,40058,573,00072%5.53-0.47%5.570.29%5.530.31%5.510.13%-0.12%
2020-10-205.525.595.525.560.00%0.16%1.13%10,385,90057,654,00071%5.55-0.66%5.550.43%5.510.16%5.500.18%-0.16%