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:
攀钢钒钛( 000629.SZ 深证)
板块 :钢铁_h   
所属成分指数: 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
2021-09-244.704.844.414.45-4.91%-2.67%-4.22%254,421,4001,163,163,00083%4.57-1.17%4.541.16%4.55-0.13%4.65-0.92%0.33%
2021-09-234.554.804.444.686.36%1.17%-0.19%315,397,4001,458,956,00099%4.636.08%4.49-0.64%4.560.04%4.69-0.49%0.70%
2021-09-224.154.474.124.400.46%0.89%-6.62%184,941,700806,541,00053%4.36-1.51%4.52-1.22%4.56-1.53%4.71-0.38%0.91%
2021-09-174.504.664.204.38-4.37%-1.08%-7.40%298,062,1001,319,735,00080%4.43-5.55%4.58-1.19%4.63-1.64%4.730.15%1.19%
2021-09-164.624.894.524.58-0.22%-2.30%-3.03%337,866,6001,583,874,00096%4.691.91%4.63-0.81%4.71-0.44%4.720.40%1.37%
2021-09-154.454.684.424.591.55%-0.22%-2.42%280,968,9001,292,510,00079%4.60-0.09%4.67-1.54%4.73-1.46%4.70-0.04%1.51%
2021-09-144.814.824.474.52-7.00%-1.82%-3.95%391,640,2001,802,940,000101%4.60-4.64%4.74-1.52%4.80-1.05%4.710.34%1.85%
2021-09-134.834.924.724.862.10%0.66%3.62%284,918,8001,375,706,00076%4.83-0.25%4.82-0.93%4.850.60%4.691.34%2.09%
2021-09-104.825.084.704.76-0.63%-1.65%2.85%298,545,9001,445,009,00078%4.841.19%4.860.12%4.821.67%4.631.27%2.24%
2021-09-094.874.934.684.79-2.24%0.15%4.81%352,121,1001,684,332,00090%4.78-3.22%4.850.66%4.741.15%4.571.62%2.47%
2021-09-084.965.124.794.900.41%-0.85%8.96%394,806,3001,951,217,000103%4.942.36%4.823.61%4.691.17%4.502.79%2.63%
2021-09-074.904.974.674.88-0.61%1.08%11.54%369,518,5001,784,027,00089%4.832.53%4.652.40%4.631.47%4.381.58%2.94%
2021-09-064.534.914.364.9110.09%4.27%14.00%437,946,9002,062,409,000106%4.717.41%4.550.02%4.562.26%4.312.43%3.09%
2021-09-034.414.554.224.46-1.55%1.73%6.06%327,347,8001,435,222,00076%4.38-2.30%4.54-0.37%4.460.84%4.211.96%3.14%
2021-09-024.404.674.314.532.26%0.96%9.84%332,010,9001,489,589,00081%4.49-3.86%4.561.92%4.431.79%4.121.78%3.07%
2021-09-014.894.994.324.43-5.34%-5.08%9.33%584,161,8002,726,155,000157%4.674.22%4.484.05%4.354.32%4.053.37%2.92%
2021-08-314.134.684.104.6810.12%4.51%19.39%443,293,3001,984,860,000132%4.486.09%4.303.32%4.172.26%3.922.75%2.64%
2021-08-304.374.454.134.251.92%0.69%11.40%445,003,7001,878,332,000138%4.220.64%4.162.29%4.082.75%3.822.89%2.46%
2021-08-274.044.354.034.172.71%-0.57%12.46%395,718,9001,659,657,000131%4.192.74%4.071.67%3.973.69%3.713.52%2.34%
2021-08-264.044.223.924.06-1.69%-0.54%13.34%475,064,3001,939,196,000159%4.082.10%4.003.52%3.833.69%3.583.20%2.15%
2021-08-254.204.213.774.133.25%3.30%18.99%768,722,2003,073,655,000286%4.002.88%3.878.44%3.697.30%3.475.89%1.89%
2021-08-243.754.003.664.009.89%2.93%22.03%284,370,4001,105,097,000138%3.898.19%3.576.38%3.444.43%3.283.11%1.37%
2021-08-233.503.643.433.649.97%1.34%14.50%385,773,6001,385,777,000188%3.5910.83%3.356.62%3.294.18%3.182.98%1.10%
2021-08-203.063.353.013.317.12%2.13%7.22%310,223,0001,005,282,000147%3.247.60%3.141.78%3.161.28%3.091.25%0.87%
2021-08-193.073.102.953.090.00%2.59%1.34%170,822,700514,471,00079%3.01-2.62%3.09-2.34%3.120.32%3.050.26%0.80%
2021-08-183.113.153.043.09-0.32%-0.10%1.61%148,700,900459,953,00074%3.09-2.21%3.160.48%3.110.55%3.040.56%0.79%
2021-08-173.193.253.083.10-1.27%-1.99%2.51%168,595,000533,252,00088%3.16-1.13%3.151.42%3.091.11%3.020.90%0.79%
2021-08-163.233.303.133.14-1.26%-1.84%4.77%295,080,900943,823,000159%3.203.09%3.102.44%3.061.56%3.001.70%0.77%
2021-08-132.903.222.883.188.53%2.48%7.91%390,396,4001,211,522,000223%3.105.54%3.033.45%3.011.76%2.951.66%0.66%
2021-08-122.912.992.872.930.00%-0.34%1.07%166,005,100488,021,000103%2.941.07%2.93-1.45%2.960.54%2.900.59%0.58%