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:
首钢股份( 000959.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2021-10-256.096.235.936.190.65%1.19%-5.18%52,189,300319,238,000106%6.12-2.33%6.34-1.98%6.41-1.43%6.53-1.72%-1.81%
2021-10-226.606.606.076.15-7.66%-1.80%-7.41%81,149,500508,249,000169%6.26-6.55%6.46-2.43%6.50-1.71%6.64-2.78%-2.01%
2021-10-216.726.786.606.660.15%-0.63%-2.52%46,680,800312,865,000107%6.701.68%6.620.68%6.610.18%6.83-0.74%-1.91%
2021-10-206.626.736.406.651.22%0.90%-3.39%39,016,200257,141,00090%6.590.44%6.58-0.08%6.60-0.11%6.88-1.22%-2.15%
2021-10-196.626.656.396.57-0.30%0.12%-5.71%37,434,700245,656,00083%6.56-0.32%6.58-0.51%6.61-1.12%6.97-1.25%-2.15%
2021-10-186.536.696.496.59-0.60%0.11%-6.60%47,604,100313,387,000104%6.58-0.44%6.62-0.27%6.68-2.01%7.06-1.59%-2.04%
2021-10-156.706.726.546.63-0.45%0.27%-7.53%28,835,300190,662,00061%6.61-1.00%6.64-1.51%6.82-2.93%7.17-1.78%-1.93%
2021-10-146.646.766.556.660.76%-0.28%-8.77%30,644,200204,680,00061%6.680.88%6.74-2.25%7.03-1.20%7.30-2.04%-1.72%
2021-10-136.766.826.456.61-1.93%-0.17%-11.30%42,779,500283,238,00081%6.62-3.65%6.89-4.38%7.11-2.03%7.45-2.15%-1.44%
2021-10-127.077.236.656.74-5.34%-1.92%-11.50%50,913,300349,897,00097%6.87-4.02%7.21-2.05%7.26-1.81%7.62-2.86%-1.08%
2021-10-117.327.407.057.12-2.86%-0.56%-9.18%47,617,500340,953,00086%7.16-5.34%7.36-1.05%7.39-1.06%7.84-3.65%-0.63%
2021-10-087.618.007.177.330.14%-3.09%-9.92%54,618,900413,136,00093%7.563.52%7.440.45%7.47-1.35%8.14-1.83%0.03%
2021-09-307.267.497.167.322.23%0.18%-11.69%31,288,000228,631,00049%7.31-0.99%7.41-0.88%7.57-2.57%8.29-3.10%0.40%
2021-09-297.467.657.107.16-5.42%-2.98%-16.30%49,082,200362,227,00065%7.38-1.73%7.47-2.90%7.77-2.44%8.55-1.24%1.22%
2021-09-287.367.657.357.572.85%0.80%-12.60%40,575,600304,714,00057%7.51-0.13%7.69-3.49%7.97-2.87%8.66-0.14%1.40%
2021-09-277.807.927.347.36-6.60%-2.13%-15.14%58,437,000439,442,00080%7.52-6.78%7.97-3.81%8.20-5.09%8.67-0.51%1.40%
2021-09-248.318.427.857.88-6.08%-2.32%-9.60%47,512,500383,280,00070%8.07-4.61%8.29-2.17%8.64-1.61%8.720.33%1.48%
2021-09-238.658.718.228.39-2.56%-0.79%-3.43%45,095,300381,354,00070%8.461.28%8.47-3.79%8.78-2.57%8.690.79%1.54%
2021-09-228.258.698.108.611.06%3.11%-0.12%46,771,100390,534,00072%8.35-2.37%8.81-1.40%9.02-0.92%8.621.35%1.55%
2021-09-178.979.018.138.52-5.44%-0.39%0.18%79,135,000676,820,000121%8.55-7.68%8.93-3.49%9.100.63%8.511.73%1.54%
2021-09-169.079.708.959.011.35%-2.74%7.78%90,482,700838,270,000152%9.263.76%9.250.22%9.042.86%8.362.85%1.49%
2021-09-159.029.158.708.89-4.72%-0.43%9.38%67,551,800603,084,000119%8.93-5.26%9.232.84%8.792.45%8.131.88%1.38%
2021-09-149.969.998.889.332.75%-1.00%16.95%124,235,4001,170,837,000243%9.424.09%8.9810.99%8.588.92%7.985.17%1.31%
2021-09-139.089.088.739.0810.06%0.29%19.69%16,134,900146,079,00036%9.0513.97%8.093.06%7.882.41%7.590.54%0.88%
2021-08-277.908.387.638.253.38%3.85%9.34%54,701,000434,552,000100%7.94-0.11%7.851.63%7.691.67%7.55-0.16%0.95%
2021-08-267.778.187.677.983.50%0.34%5.60%54,751,700435,422,00093%7.954.56%7.722.65%7.571.71%7.560.29%1.15%
2021-08-257.547.807.417.712.94%1.37%2.32%44,272,900336,751,00069%7.610.48%7.530.93%7.440.49%7.540.92%1.34%
2021-08-247.437.747.397.49-0.40%-1.06%0.32%47,284,900357,941,00070%7.571.64%7.461.07%7.400.27%7.470.92%1.41%
2021-08-237.397.707.207.521.21%0.97%1.65%74,928,000558,068,000108%7.450.66%7.380.45%7.38-0.32%7.401.29%1.32%
2021-08-207.307.577.057.430.00%0.42%1.73%83,014,600614,185,000120%7.402.03%7.34-0.01%7.41-1.84%7.301.16%1.09%