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:
太钢不锈( 000825.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
2021-10-257.938.137.808.051.13%0.61%-2.73%134,416,6001,075,521,00068%8.00-1.39%8.28-0.15%8.25-0.34%8.28-0.77%-2.99%
2021-10-228.388.437.927.96-6.79%-1.90%-4.56%282,694,1002,293,891,000147%8.11-5.32%8.29-0.79%8.28-0.39%8.34-1.45%-3.24%
2021-10-218.368.778.368.543.77%-0.35%0.91%289,353,3002,479,699,000171%8.575.30%8.361.98%8.311.27%8.46-1.19%-3.24%
2021-10-208.198.327.938.23-1.79%1.12%-3.91%200,312,9001,630,379,000120%8.14-1.29%8.20-0.18%8.20-0.49%8.57-2.20%-3.33%
2021-10-198.218.398.078.381.09%1.64%-4.32%157,298,1001,296,881,00098%8.250.29%8.21-0.12%8.24-0.82%8.76-2.20%-3.28%
2021-10-188.168.348.068.290.97%0.84%-7.43%134,685,9001,107,241,00085%8.220.75%8.22-0.38%8.31-1.34%8.96-2.99%-3.18%
2021-10-158.338.348.028.21-0.97%0.61%-11.06%137,412,8001,121,269,00083%8.16-1.43%8.25-1.42%8.43-2.52%9.23-3.80%-2.95%
2021-10-148.388.508.078.29-0.36%0.14%-13.61%141,261,2001,169,296,00082%8.28-0.39%8.37-1.93%8.64-3.01%9.60-4.75%-2.54%
2021-10-138.278.478.158.320.73%0.12%-17.41%153,483,3001,275,370,00081%8.31-1.69%8.54-3.57%8.91-3.50%10.07-4.36%-1.97%
2021-10-128.939.018.218.26-9.43%-2.28%-21.58%269,895,9002,281,541,000135%8.45-7.14%8.85-6.63%9.23-6.03%10.53-6.15%-1.38%
2021-10-119.299.398.909.12-3.39%0.19%-18.74%99,424,800905,093,00050%9.10-4.23%9.48-3.03%9.83-3.72%11.22-3.33%-0.55%
2021-10-089.9810.059.259.44-2.78%-0.68%-18.68%125,542,2001,193,236,00057%9.51-2.00%9.78-3.35%10.21-4.41%11.61-1.48%0.07%
2021-09-309.9810.039.509.71-1.72%0.11%-17.59%155,102,2001,504,372,00068%9.70-4.15%10.11-5.00%10.68-5.67%11.78-2.07%0.43%
2021-09-2910.6810.779.709.88-7.66%-2.36%-17.89%132,462,7001,340,437,00056%10.12-5.63%10.65-5.20%11.32-3.90%12.03-1.68%0.88%
2021-09-2811.0311.0310.5210.70-1.02%-0.21%-12.57%104,392,3001,119,438,00045%10.72-3.20%11.23-4.44%11.78-2.60%12.24-1.20%1.30%
2021-09-2711.3511.4910.7010.81-5.67%-2.41%-12.72%143,452,4001,588,952,00060%11.08-5.30%11.75-3.28%12.09-2.72%12.39-0.64%1.77%
2021-09-2411.7212.0411.4011.46-4.58%-2.03%-8.07%160,662,7001,879,215,00068%11.70-4.58%12.15-2.00%12.43-0.10%12.470.23%2.10%
2021-09-2312.9313.0511.7012.01-5.43%-2.03%-3.44%208,562,0002,556,681,00092%12.26-1.19%12.40-1.86%12.44-0.24%12.441.01%2.26%
2021-09-2212.2712.7211.8612.702.17%2.37%3.13%198,292,6002,459,993,00085%12.41-0.75%12.631.04%12.47-0.64%12.311.52%2.48%
2021-09-1713.1913.4011.7112.43-4.38%-0.56%2.47%278,059,4003,475,715,000117%12.50-3.30%12.500.18%12.55-0.67%12.132.17%2.62%
2021-09-1612.7013.1912.5113.008.42%0.56%9.49%281,055,2003,633,258,000128%12.938.54%12.480.58%12.641.08%11.872.85%2.54%
2021-09-1512.7212.7211.5111.99-0.58%0.67%3.86%197,967,0002,357,838,00089%11.91-4.21%12.41-2.54%12.500.58%11.542.10%2.36%
2021-09-1412.6512.9711.8312.06-7.23%-3.01%6.66%251,385,2003,125,825,000118%12.43-3.88%12.730.12%12.432.38%11.312.47%2.30%
2021-09-1312.6113.2612.5513.001.56%0.49%17.81%176,672,8002,285,443,00088%12.940.26%12.723.47%12.143.56%11.042.54%2.23%
2021-09-1012.7213.2512.6312.800.95%-0.79%18.94%237,560,3003,065,007,000122%12.904.61%12.295.13%11.735.06%10.763.44%1.99%
2021-09-0911.5212.6811.4612.689.97%2.81%21.88%213,397,0002,632,096,000113%12.337.63%11.694.30%11.164.52%10.402.67%1.55%
2021-09-0811.2511.7511.1411.53-0.09%0.61%13.79%185,449,1002,125,306,00096%11.460.62%11.213.86%10.682.97%10.131.85%1.18%
2021-09-0711.0911.7411.0011.544.81%1.32%15.99%310,898,1003,541,061,000170%11.394.82%10.796.31%10.373.64%9.953.21%0.95%
2021-09-0610.4611.0110.4511.019.99%1.33%14.21%297,493,2003,232,413,000176%10.8710.17%10.154.92%10.013.72%9.642.95%0.62%
2021-09-039.8010.309.4210.010.00%1.49%6.90%222,844,7002,197,814,000136%9.865.86%9.68-0.06%9.651.81%9.361.35%0.28%