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:
柳钢股份( 601003.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
2021-03-046.426.836.366.601.54%-0.41%4.80%34,191,500226,588,000180%6.633.26%6.462.62%6.372.18%6.301.56%1.16%
2021-03-036.216.596.156.507.62%1.28%4.82%32,595,900209,185,000186%6.424.36%6.292.84%6.231.96%6.201.29%1.09%
2021-03-026.396.396.006.04-3.97%-1.79%-1.34%14,760,20090,769,00094%6.15-0.42%6.120.18%6.11-0.49%6.120.49%0.90%
2021-03-015.986.355.966.295.54%1.85%3.25%17,334,700107,066,000116%6.183.23%6.110.68%6.14-1.29%6.090.68%0.80%
2021-02-265.976.055.925.96-2.61%-0.38%-1.50%11,034,00066,019,00076%5.98-2.26%6.07-1.56%6.220.03%6.050.47%0.68%
2021-02-256.136.216.036.120.66%-0.02%1.61%12,760,40078,102,00091%6.120.71%6.16-1.96%6.220.70%6.020.77%0.52%
2021-02-246.276.306.006.08-2.25%0.03%1.72%16,615,200100,990,000123%6.08-3.16%6.290.16%6.170.67%5.980.71%0.36%
2021-02-236.406.476.206.22-4.16%-0.89%4.80%16,870,900105,874,000139%6.28-2.37%6.281.67%6.131.46%5.941.30%0.21%
2021-02-226.206.626.186.494.68%0.96%10.77%24,969,600160,503,000230%6.435.93%6.174.54%6.053.76%5.862.88%0.07%
2021-02-195.966.255.856.204.20%2.18%8.87%18,517,600112,368,000191%6.073.15%5.902.91%5.832.48%5.701.48%-0.22%
2021-02-185.705.995.685.955.50%1.14%6.02%15,435,10090,809,000172%5.885.20%5.741.96%5.692.05%5.610.79%-0.34%
2021-02-105.605.695.465.640.36%0.86%1.29%8,746,30048,910,00099%5.59-0.48%5.630.46%5.570.43%5.57-0.61%-0.40%
2021-02-095.665.725.565.62-1.23%0.02%0.32%8,278,90046,515,00091%5.62-0.81%5.600.92%5.550.34%5.60-0.50%-0.27%
2021-02-085.495.805.465.693.27%0.44%1.07%10,045,80056,911,000108%5.672.78%5.551.39%5.530.42%5.63-0.50%-0.12%
2021-02-055.405.595.355.511.10%-0.04%-2.62%8,785,90048,432,00090%5.511.01%5.47-0.06%5.51-0.34%5.66-1.15%0.04%
2021-02-045.365.555.355.450.55%-0.13%-4.79%9,019,80049,221,00085%5.460.18%5.48-0.78%5.52-0.76%5.72-0.85%0.31%
2021-02-035.525.545.365.42-1.81%-0.50%-6.11%6,782,20036,943,00060%5.45-1.39%5.52-0.81%5.57-1.50%5.77-0.77%0.50%
2021-02-025.575.635.435.52-1.78%-0.07%-5.12%8,005,10044,218,00062%5.52-0.79%5.57-0.71%5.65-1.15%5.82-0.09%0.75%
2021-02-015.565.685.485.621.08%0.93%-3.49%9,546,30053,156,00073%5.57-0.55%5.61-1.84%5.72-1.12%5.82-0.03%0.85%
2021-01-295.685.715.535.56-2.11%-0.70%-4.55%9,139,80051,174,00065%5.60-0.83%5.71-1.48%5.78-1.48%5.830.28%1.01%
2021-01-285.805.815.555.68-1.39%0.60%-2.22%10,219,70057,697,00071%5.65-3.65%5.80-1.33%5.87-0.85%5.810.24%1.04%
2021-01-275.866.005.735.76-1.03%-1.71%-0.60%11,148,60065,330,00081%5.86-0.31%5.87-0.98%5.92-0.15%5.800.70%1.06%
2021-01-265.986.055.775.82-2.18%-0.99%1.13%10,134,90059,569,00073%5.88-0.12%5.93-0.22%5.930.54%5.760.98%1.05%
2021-01-255.856.035.725.95-0.50%1.10%4.40%11,853,00069,753,00084%5.89-2.02%5.95-0.05%5.900.74%5.701.06%0.96%
2021-01-225.886.105.835.981.36%-0.43%6.05%15,281,00091,771,000112%6.011.30%5.951.47%5.851.53%5.641.55%0.79%
2021-01-215.975.995.875.90-1.67%-0.49%6.25%13,621,00080,760,000102%5.930.17%5.861.26%5.771.25%5.551.07%0.58%
2021-01-205.676.005.676.006.01%1.37%9.21%21,757,900128,789,000170%5.924.56%5.792.68%5.692.23%5.491.76%0.47%
2021-01-195.745.765.615.66-1.57%-0.02%4.83%10,670,80060,405,00090%5.66-0.98%5.640.86%5.571.27%5.400.86%0.25%
2021-01-185.575.865.545.754.93%0.58%7.42%20,525,600117,341,000176%5.724.02%5.592.38%5.502.59%5.351.58%0.10%
2021-01-155.485.575.405.480.00%-0.29%3.98%13,081,00071,887,000119%5.500.73%5.461.36%5.361.52%5.270.59%-0.11%