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:
鞍钢股份( 000898.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
2021-09-175.935.955.515.65-4.40%-1.22%-7.92%131,382,200751,536,00071%5.72-6.31%5.95-2.45%6.10-2.42%6.140.20%1.39%
2021-09-166.146.245.885.91-1.66%-3.19%-3.49%142,692,200871,152,00083%6.111.65%6.10-1.80%6.25-1.03%6.120.96%1.44%
2021-09-155.966.135.856.01-0.66%0.07%-0.92%115,227,800692,035,00066%6.01-2.37%6.21-2.14%6.310.21%6.070.78%1.43%
2021-09-146.396.406.036.05-6.20%-1.66%0.52%152,759,100939,752,00086%6.15-3.98%6.34-1.01%6.300.50%6.021.01%1.47%
2021-09-136.426.556.236.450.47%0.67%8.24%158,456,8001,015,200,00091%6.41-0.64%6.411.63%6.271.67%5.961.59%1.52%
2021-09-106.486.596.356.42-3.02%-0.43%9.44%182,116,4001,174,234,000106%6.451.03%6.311.86%6.162.27%5.871.96%1.44%
2021-09-096.106.626.016.629.97%3.73%15.07%276,535,7001,764,894,000166%6.385.04%6.193.82%6.033.81%5.752.62%1.28%
2021-09-086.166.195.996.02-2.27%-0.92%7.38%205,194,8001,246,740,000124%6.080.23%5.962.83%5.812.00%5.611.74%1.16%
2021-09-075.616.165.606.1610.00%1.62%11.80%231,309,0001,402,194,000152%6.068.76%5.805.09%5.692.36%5.512.17%1.03%
2021-09-065.505.715.475.602.00%0.47%3.84%119,892,400668,310,00081%5.571.03%5.52-0.49%5.560.83%5.390.88%0.86%
2021-09-035.585.655.365.49-1.26%-0.49%2.69%120,891,100666,914,00082%5.520.82%5.54-0.43%5.521.03%5.350.70%0.84%
2021-09-025.415.585.305.562.21%1.61%4.73%155,960,700853,478,000108%5.47-2.55%5.570.76%5.460.52%5.310.84%0.84%
2021-09-015.775.935.415.44-4.56%-3.12%3.32%204,247,9001,146,759,000151%5.620.41%5.532.45%5.431.90%5.271.21%0.85%
2021-08-315.295.745.265.707.34%1.93%9.57%215,955,6001,207,579,000171%5.594.96%5.391.89%5.332.50%5.201.52%0.92%
2021-08-305.425.505.175.312.31%-0.34%3.63%162,594,700866,322,000137%5.332.80%5.291.67%5.201.46%5.120.73%0.97%
2021-08-275.335.375.085.19-2.63%0.14%2.02%151,153,300783,497,000134%5.18-3.03%5.211.03%5.130.75%5.090.40%1.00%
2021-08-265.115.485.075.337.03%-0.28%5.19%214,757,5001,147,864,000208%5.358.48%5.154.44%5.092.91%5.071.40%0.95%
2021-08-254.935.014.834.981.22%1.08%-0.34%93,197,600459,172,00091%4.93-0.10%4.94-0.24%4.94-1.04%5.000.44%0.94%
2021-08-244.895.024.834.920.61%-0.24%-1.11%90,052,700444,151,00087%4.93-0.22%4.95-0.08%5.00-0.48%4.980.44%0.97%
2021-08-235.185.184.854.89-2.20%-1.07%-1.27%111,362,100550,443,000112%4.94-0.52%4.95-1.61%5.02-0.34%4.950.73%0.87%
2021-08-204.975.034.865.000.60%0.62%1.69%89,189,300443,158,00095%4.970.51%5.03-0.57%5.04-0.14%4.920.72%0.72%
2021-08-195.075.074.844.97-4.97%0.53%1.80%104,650,500517,342,000116%4.94-4.13%5.06-0.57%5.04-0.10%4.880.89%0.51%
2021-08-184.975.244.965.234.18%1.42%8.08%119,874,600618,225,000146%5.161.76%5.091.17%5.051.88%4.841.96%0.36%
2021-08-175.015.164.975.02-0.40%-0.95%5.77%90,315,000457,740,000114%5.071.06%5.030.64%4.961.52%4.751.98%0.13%
2021-08-165.085.114.915.040.20%0.50%8.29%81,830,000410,366,000100%5.020.10%5.001.81%4.881.86%4.651.00%-0.14%
2021-08-134.905.084.905.031.21%0.40%9.16%92,270,200462,232,000105%5.010.56%4.912.21%4.792.04%4.61-0.09%-0.30%
2021-08-124.745.124.724.973.76%-0.24%7.76%129,873,400646,986,000139%4.984.97%4.804.39%4.703.53%4.611.30%-0.26%
2021-08-114.594.834.584.795.51%0.93%5.21%112,774,800535,177,000124%4.755.56%4.603.21%4.542.44%4.550.75%-0.40%
2021-08-104.484.544.444.541.11%0.98%0.46%53,333,300239,770,00058%4.501.01%4.460.79%4.430.82%4.52-0.53%-0.50%
2021-08-094.414.514.354.490.00%0.88%-1.17%69,991,600311,551,00072%4.450.41%4.420.45%4.39-1.04%4.54-0.81%-0.41%