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:
重庆钢铁( 601005.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
2021-03-041.591.721.571.653.13%-0.36%5.77%225,115,100372,740,000180%1.664.02%1.612.94%1.592.19%1.561.56%1.16%
2021-03-031.551.621.551.604.58%0.50%4.17%144,016,400229,221,000131%1.592.78%1.571.76%1.551.11%1.540.79%1.01%
2021-03-021.581.591.521.53-3.16%-1.23%0.39%118,787,000184,044,000118%1.55-0.19%1.540.26%1.530.07%1.520.40%0.90%
2021-03-011.481.631.481.586.76%1.80%4.08%159,254,200247,111,000177%1.554.30%1.531.19%1.530.07%1.520.66%0.83%
2021-02-261.491.521.461.48-2.63%-0.54%-1.86%71,797,600106,810,00091%1.49-3.25%1.52-1.17%1.530.07%1.510.13%0.73%
2021-02-251.521.571.511.520.66%-1.17%0.93%95,160,800146,329,000134%1.541.52%1.53-0.20%1.530.72%1.510.74%0.67%
2021-02-241.531.551.501.51-2.58%-0.33%1.00%88,839,400134,626,000136%1.52-1.75%1.540.33%1.520.40%1.500.61%0.50%
2021-02-231.591.601.501.55-1.90%0.52%4.31%181,285,600279,462,000307%1.540.00%1.531.59%1.511.68%1.491.71%0.39%
2021-02-221.451.581.441.589.72%2.46%8.15%205,733,300317,261,000481%1.548.21%1.517.56%1.496.97%1.464.88%0.21%
2021-02-191.411.441.401.442.13%1.05%3.37%35,463,00050,549,000135%1.431.86%1.401.37%1.391.02%1.390.14%-0.30%
2021-02-181.381.421.371.412.92%0.79%1.37%38,294,70053,580,000151%1.402.12%1.381.25%1.380.36%1.390.00%-0.33%
2021-02-101.361.381.361.370.00%0.00%-1.51%23,039,00031,559,00095%1.370.37%1.37-0.07%1.37-0.72%1.39-0.29%-0.34%
2021-02-091.361.371.361.370.74%0.37%-1.79%19,075,10026,037,00079%1.370.22%1.37-0.65%1.38-0.43%1.40-0.29%-0.30%
2021-02-081.361.371.351.360.00%-0.15%-2.79%14,114,80019,223,00059%1.36-0.73%1.38-0.94%1.39-0.43%1.40-0.36%-0.28%
2021-02-051.381.391.351.36-1.45%-0.87%-3.13%21,692,40029,752,00086%1.37-0.87%1.39-0.57%1.40-0.43%1.40-0.50%-0.26%
2021-02-041.401.401.371.38-2.13%-0.29%-2.20%33,395,90046,233,000124%1.38-1.35%1.40-0.57%1.40-0.36%1.41-0.91%-0.22%
2021-02-031.401.431.381.410.71%0.50%-0.98%39,459,10055,357,000138%1.40-0.28%1.41-0.21%1.41-0.28%1.42-0.49%-0.14%
2021-02-021.411.421.401.40-0.71%-0.50%-2.17%20,538,00028,893,00070%1.410.07%1.410.00%1.41-0.14%1.43-0.14%-0.10%
2021-02-011.411.421.401.410.71%0.28%-1.61%21,827,50030,691,00072%1.41-0.43%1.41-0.28%1.41-0.28%1.43-0.21%-0.11%
2021-01-291.411.421.401.40-1.41%-0.85%-2.51%23,491,00033,165,00077%1.410.43%1.41-0.21%1.42-0.49%1.44-0.14%-0.13%
2021-01-281.401.421.401.420.71%1.00%-1.25%21,507,10030,239,00069%1.41-0.85%1.42-0.35%1.42-1.11%1.44-0.07%-0.14%
2021-01-271.421.431.411.41-0.70%-0.56%-2.02%20,821,00029,523,00065%1.42-0.28%1.42-0.63%1.44-0.35%1.440.07%-0.16%
2021-01-261.421.431.411.420.00%-0.14%-1.25%15,901,80022,607,00047%1.420.00%1.43-1.11%1.44-0.07%1.44-0.07%-0.21%
2021-01-251.431.431.411.42-0.70%-0.14%-1.32%26,968,20038,339,00078%1.42-0.98%1.45-0.41%1.45-0.14%1.44-0.14%-0.23%
2021-01-221.461.461.421.43-2.05%-0.42%-0.76%38,660,00055,528,000109%1.44-1.91%1.45-0.07%1.45-0.07%1.44-0.14%-0.26%
2021-01-211.451.491.441.460.00%-0.27%1.18%51,052,10074,723,000133%1.460.97%1.450.62%1.450.63%1.44-0.07%-0.29%
2021-01-201.441.471.431.462.10%0.69%1.11%43,906,80063,672,000112%1.450.98%1.440.42%1.440.49%1.44-0.07%-0.31%
2021-01-191.431.451.421.43-0.69%-0.42%-1.04%30,407,90043,654,00081%1.44-0.21%1.440.14%1.430.07%1.45-0.28%-0.33%
2021-01-181.431.451.431.440.00%0.07%-0.62%25,074,30036,092,00065%1.440.07%1.440.42%1.43-0.14%1.45-0.41%-0.37%
2021-01-151.431.451.421.440.00%0.14%-1.03%30,353,50043,639,00072%1.440.63%1.430.14%1.43-0.35%1.46-0.21%-0.36%