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:
沙钢股份( 002075.SZ 深证)
板块 :金属制品   
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
2021-09-177.707.767.237.42-3.89%-1.01%-6.76%75,604,600566,767,00063%7.50-5.02%7.73-2.20%7.92-2.57%7.960.13%0.89%
2021-09-167.868.077.717.72-0.77%-2.18%-2.87%78,223,000617,345,00069%7.891.35%7.90-1.84%8.13-0.70%7.950.44%0.93%
2021-09-157.757.897.677.78-0.26%-0.09%-1.68%66,778,900520,032,00058%7.79-2.24%8.05-2.39%8.190.45%7.910.48%0.95%
2021-09-148.338.347.787.80-6.70%-2.07%-0.95%120,656,900961,084,000103%7.97-4.55%8.24-0.77%8.150.90%7.880.68%0.99%
2021-09-138.338.478.218.36-0.36%0.18%6.88%91,093,600760,138,00085%8.35-0.62%8.311.79%8.081.24%7.821.01%0.94%
2021-09-108.498.598.238.39-1.18%-0.08%8.34%159,847,4001,342,218,000155%8.402.13%8.163.08%7.982.45%7.741.95%0.85%
2021-09-097.938.717.808.497.06%3.26%11.77%201,220,9001,654,389,000209%8.224.97%7.923.90%7.793.22%7.602.22%0.65%
2021-09-087.598.097.527.934.62%1.24%6.72%150,511,9001,179,009,000163%7.834.43%7.622.86%7.551.43%7.431.20%0.50%
2021-09-077.297.627.257.583.69%1.05%3.23%116,072,100870,671,000135%7.502.91%7.410.54%7.440.75%7.340.55%0.38%
2021-09-067.367.437.227.31-0.81%0.29%0.10%54,695,200398,648,00066%7.29-0.90%7.37-0.99%7.390.19%7.300.26%0.31%
2021-09-037.407.507.237.37-1.34%0.20%1.18%75,689,500556,721,00091%7.36-1.05%7.440.43%7.370.50%7.280.55%0.29%
2021-09-027.397.557.217.470.95%0.50%3.12%84,010,900624,492,000105%7.43-0.91%7.410.73%7.330.22%7.240.56%0.21%
2021-09-017.277.817.257.402.07%-1.35%2.72%129,327,300970,134,000173%7.503.69%7.362.15%7.321.13%7.200.95%0.15%
2021-08-317.137.357.087.251.40%0.22%1.60%77,196,300558,445,000112%7.230.26%7.20-0.74%7.240.26%7.140.20%0.05%
2021-08-307.257.347.137.15-0.56%-0.90%0.39%65,722,200474,213,00097%7.220.73%7.260.19%7.220.38%7.120.10%0.03%
2021-08-277.367.377.057.19-2.44%0.38%1.05%85,090,300609,468,000126%7.16-2.37%7.240.08%7.190.73%7.12-0.06%0.06%
2021-08-267.147.477.107.372.93%0.45%3.53%130,005,500953,874,000196%7.342.69%7.241.90%7.141.78%7.120.69%0.10%
2021-08-257.267.307.087.160.85%0.21%1.27%57,408,600410,193,00095%7.150.45%7.101.50%7.010.36%7.070.01%0.06%
2021-08-246.987.186.987.101.00%-0.18%0.44%65,459,000465,613,000104%7.110.91%7.000.97%6.990.04%7.07-0.17%0.10%
2021-08-236.887.196.867.032.03%-0.27%-0.72%64,086,100451,741,00096%7.053.60%6.930.32%6.99-0.29%7.080.07%0.11%
2021-08-206.886.926.716.89-0.58%1.26%-2.63%57,396,400390,543,00086%6.80-1.63%6.91-1.68%7.01-1.28%7.08-0.24%0.01%
2021-08-196.966.986.876.93-1.42%0.19%-2.30%46,199,100319,564,00072%6.92-1.48%7.03-1.00%7.10-0.38%7.09-0.06%-0.12%
2021-08-187.067.096.967.03-0.42%0.13%-0.94%48,165,100338,166,00076%7.02-1.21%7.10-0.78%7.12-0.15%7.10-0.04%-0.24%
2021-08-177.137.197.027.06-1.40%-0.66%-0.56%62,543,700444,507,000100%7.11-0.52%7.150.01%7.13-0.24%7.100.01%-0.30%
2021-08-167.217.277.087.16-0.56%0.22%0.86%59,580,000425,667,00095%7.14-0.61%7.150.17%7.150.31%7.100.35%-0.36%
2021-08-137.057.356.977.201.84%0.17%1.78%89,772,700645,327,000142%7.191.24%7.140.01%7.130.54%7.070.37%-0.50%
2021-08-127.087.177.017.07-0.14%-0.42%0.31%58,194,700413,159,00094%7.10-0.17%7.140.35%7.090.28%7.050.30%-0.68%
2021-08-117.187.257.037.08-2.34%-0.45%0.75%78,087,000555,384,000126%7.11-0.98%7.110.49%7.070.21%7.030.39%-0.80%
2021-08-107.107.307.057.252.84%0.95%3.57%95,061,700682,716,000159%7.183.01%7.081.64%7.060.53%7.00-0.09%-0.91%
2021-08-096.927.066.847.050.00%1.12%0.63%45,711,000318,697,00077%6.970.27%6.96-0.44%7.020.27%7.01-0.91%-0.97%