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
2022-01-245.916.015.845.93-0.34%0.00%0.00%29,931,800177,934,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-215.926.005.745.950.00%0.37%1.52%48,903,100289,900,00091%5.93-0.85%5.941.33%5.830.73%5.86-0.32%-0.03%
2022-01-205.906.145.875.950.00%-0.49%1.19%60,155,000359,665,000105%5.981.20%5.861.72%5.790.59%5.880.31%0.00%
2022-01-195.815.985.765.953.48%0.71%1.50%80,324,300474,566,000140%5.914.09%5.762.13%5.760.38%5.860.34%-0.12%
2022-01-185.615.765.565.751.95%1.30%-1.57%61,618,300349,727,000109%5.682.11%5.64-1.02%5.74-1.56%5.84-0.27%-0.28%
2022-01-175.645.665.485.640.18%1.46%-3.72%34,574,900192,211,00062%5.56-1.65%5.70-1.95%5.83-1.10%5.86-0.24%-0.40%
2022-01-145.735.755.615.63-2.60%-0.39%-4.12%38,462,500217,378,00070%5.65-3.53%5.81-2.01%5.89-1.14%5.87-0.22%-0.54%
2022-01-135.875.985.775.78-1.37%-1.35%-1.78%40,258,400235,894,00078%5.86-0.43%5.93-0.40%5.960.25%5.890.00%-0.68%
2022-01-125.985.985.825.86-1.51%-0.41%-0.42%54,460,500320,470,000107%5.88-2.16%5.95-0.77%5.950.44%5.890.00%-0.77%
2022-01-115.916.155.905.950.17%-1.06%1.10%61,681,100370,930,000126%6.011.01%6.000.98%5.920.65%5.890.15%-0.88%
2022-01-106.106.145.905.94-2.62%-0.24%1.09%57,298,200341,160,000123%5.95-1.05%5.941.06%5.880.50%5.88-0.09%-1.00%
2022-01-075.806.175.766.105.54%1.38%3.72%91,214,000548,818,000201%6.023.72%5.881.85%5.851.35%5.880.05%-1.18%
2022-01-065.625.855.625.782.30%-0.36%-1.67%54,938,400318,706,000133%5.801.47%5.770.31%5.77-0.12%5.88-0.89%-1.28%
2022-01-055.805.855.655.65-2.59%-1.17%-4.74%51,273,900293,130,000125%5.72-1.40%5.75-0.59%5.78-0.77%5.93-1.25%-1.30%
2022-01-045.735.885.715.801.22%0.03%-3.43%45,006,600260,966,000113%5.800.85%5.79-0.34%5.83-0.70%6.01-1.48%-1.24%
2021-12-315.755.805.685.73-0.69%-0.33%-6.00%27,855,900160,133,00065%5.75-1.08%5.81-0.84%5.87-0.93%6.10-1.63%-1.20%
2021-12-305.865.875.755.77-0.69%-0.72%-6.89%28,130,300163,483,00062%5.81-0.70%5.86-0.88%5.92-1.07%6.20-1.68%-1.06%
2021-12-295.885.945.805.81-1.36%-0.73%-7.82%35,020,000204,966,00069%5.85-0.59%5.91-0.92%5.99-1.35%6.30-0.85%-0.90%
2021-12-285.966.025.815.89-1.17%0.03%-7.35%44,802,500263,798,00086%5.89-1.82%5.96-1.60%6.07-1.64%6.36-1.09%-0.75%
2021-12-275.946.105.855.960.17%-0.62%-7.27%33,577,700201,373,00063%6.00-0.22%6.06-1.45%6.17-1.55%6.43-1.06%-0.60%
2021-12-246.206.225.915.95-3.88%-1.00%-8.41%50,899,500305,895,00091%6.01-2.99%6.15-2.21%6.27-2.54%6.50-1.90%-0.42%
2021-12-236.266.306.116.19-1.28%-0.08%-6.52%35,365,900219,082,00058%6.20-1.45%6.29-1.35%6.43-1.71%6.62-1.00%-0.14%
2021-12-226.376.466.226.27-2.03%-0.25%-6.26%41,309,800259,662,00065%6.29-1.41%6.38-2.25%6.54-0.52%6.69-1.08%0.06%
2021-12-216.356.446.286.400.31%0.38%-5.35%39,579,100252,344,00057%6.38-0.89%6.52-1.69%6.58-0.45%6.76-0.59%0.26%
2021-12-206.646.726.296.38-4.35%-0.82%-6.20%62,072,800399,323,00085%6.43-4.60%6.63-0.58%6.61-1.12%6.80-1.08%0.42%
2021-12-176.806.876.646.67-1.91%-1.08%-3.00%50,859,200342,943,00066%6.740.21%6.670.73%6.68-1.11%6.88-0.30%0.70%
2021-12-166.466.896.456.804.78%1.06%-1.41%72,455,300487,562,00086%6.733.35%6.63-0.21%6.76-0.79%6.90-0.01%0.91%
2021-12-156.606.616.456.49-0.76%-0.32%-5.91%47,166,100307,121,00050%6.51-1.15%6.64-2.61%6.81-1.28%6.900.61%1.12%
2021-12-146.676.756.526.54-3.11%-0.71%-4.61%58,513,400385,408,00059%6.59-3.15%6.82-1.62%6.90-0.73%6.860.41%1.16%
2021-12-136.786.936.726.750.00%-0.75%-1.14%55,908,800380,221,00056%6.80-2.34%6.93-0.80%6.95-0.70%6.830.74%1.28%