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:
河钢股份( 000709.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
2021-10-262.632.662.582.59-1.89%-0.92%-3.97%59,810,800156,357,00092%2.61-0.15%2.64-1.90%2.69-0.96%2.70-0.37%-0.78%
2021-10-252.632.652.582.640.38%0.84%-2.48%55,096,200144,266,00082%2.62-1.73%2.69-1.50%2.71-0.73%2.71-0.48%-0.90%
2021-10-222.722.732.622.63-4.01%-1.28%-3.31%78,918,800210,201,000114%2.66-3.90%2.73-1.34%2.73-0.29%2.72-0.62%-1.06%
2021-10-212.772.812.722.74-0.72%-1.15%0.11%64,648,800179,229,00095%2.770.36%2.760.58%2.740.59%2.740.04%-1.14%
2021-10-202.752.802.702.760.00%-0.07%0.88%58,424,200161,346,00084%2.760.22%2.750.84%2.730.63%2.74-0.18%-1.30%
2021-10-192.752.782.732.760.73%0.15%0.69%56,278,600155,101,00078%2.760.84%2.730.70%2.710.22%2.74-0.40%-1.44%
2021-10-182.662.772.662.742.62%0.26%-0.44%83,443,900228,048,000111%2.731.79%2.710.97%2.70-0.19%2.75-0.94%-1.56%
2021-10-152.712.722.662.67-0.74%-0.56%-3.89%60,300,500161,935,00075%2.69-0.04%2.68-0.48%2.71-0.95%2.78-1.66%-1.61%
2021-10-142.692.722.652.69-0.37%0.15%-4.78%53,004,400142,370,00062%2.690.64%2.69-0.88%2.73-0.44%2.83-2.01%-1.46%
2021-10-132.682.742.622.700.75%1.16%-6.35%55,634,700148,479,00060%2.67-1.69%2.72-1.45%2.75-0.72%2.88-1.20%-1.23%
2021-10-122.762.792.662.68-2.55%-1.29%-8.16%82,795,500224,764,00086%2.72-1.38%2.76-0.54%2.77-1.00%2.92-1.59%-1.12%
2021-10-112.762.812.692.75-0.72%-0.11%-7.25%83,044,600228,600,00085%2.75-1.71%2.77-0.50%2.79-1.41%2.97-2.05%-0.94%
2021-10-082.822.892.752.77-0.36%-1.11%-8.49%86,862,000243,267,00086%2.801.52%2.79-0.64%2.83-2.31%3.03-1.43%-0.67%
2021-09-302.752.812.722.781.46%0.76%-9.48%78,416,700216,383,00074%2.76-1.29%2.80-2.10%2.90-3.27%3.07-1.57%-0.47%
2021-09-292.852.882.732.74-5.19%-1.97%-12.18%80,169,300224,081,00073%2.80-2.10%2.86-3.50%3.00-1.71%3.12-1.58%-0.26%
2021-09-282.852.912.792.891.40%1.23%-8.83%82,544,800235,647,00074%2.86-2.26%2.97-3.89%3.05-1.87%3.17-1.61%-0.03%
2021-09-273.063.072.822.85-7.47%-2.43%-11.55%112,128,500327,494,00092%2.92-6.68%3.09-2.25%3.11-2.85%3.22-1.41%0.24%
2021-09-243.233.233.073.08-4.64%-1.60%-5.75%90,488,200283,216,00073%3.13-3.13%3.16-0.41%3.20-0.78%3.27-0.15%0.51%
2021-09-233.193.283.163.232.54%-0.03%-1.31%105,639,700341,309,00087%3.234.23%3.17-1.15%3.22-0.34%3.270.25%0.60%
2021-09-223.073.163.043.150.64%1.61%-3.52%84,697,800262,551,00064%3.10-2.24%3.21-1.44%3.24-1.34%3.27-0.03%0.67%
2021-09-173.233.293.063.13-3.99%-1.29%-4.16%103,029,800326,725,00079%3.17-4.75%3.26-1.09%3.28-1.15%3.270.15%0.74%
2021-09-163.353.393.243.26-0.61%-2.07%-0.03%110,037,300366,363,00089%3.332.02%3.29-0.15%3.32-0.03%3.260.71%0.80%
2021-09-153.213.323.203.281.55%0.52%1.30%93,615,700305,445,00072%3.26-0.46%3.30-0.87%3.320.27%3.240.59%0.83%
2021-09-143.363.363.213.23-4.15%-1.46%0.34%110,242,500361,427,00081%3.28-2.06%3.33-0.33%3.310.70%3.220.53%0.87%
2021-09-133.303.393.303.371.81%0.69%5.25%107,743,700360,577,00080%3.350.15%3.340.91%3.290.89%3.200.72%0.92%
2021-09-103.383.413.303.31-2.93%-0.96%4.12%179,388,300599,554,000133%3.340.42%3.311.75%3.261.46%3.181.05%0.92%
2021-09-093.223.423.203.415.90%2.46%8.39%194,523,200647,277,000155%3.333.74%3.252.36%3.211.97%3.151.29%0.88%
2021-09-083.203.233.173.220.00%0.37%3.67%102,521,100328,861,00082%3.210.66%3.180.89%3.150.64%3.110.75%0.89%
2021-09-073.113.233.103.223.54%1.04%4.44%167,869,000535,040,000134%3.192.51%3.151.16%3.130.71%3.080.95%0.89%
2021-09-063.083.183.063.110.00%0.03%1.83%81,905,000254,631,00066%3.11-0.13%3.110.10%3.110.29%3.050.63%0.89%