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:
常宝股份( 002478.SZ 深证)
板块 :钢铁_h   
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
2021-09-174.754.784.564.66-1.69%-0.04%-4.12%5,117,70023,857,00077%4.66-3.76%4.78-1.50%4.85-0.68%4.86-0.25%0.32%
2021-09-164.884.964.734.74-2.07%-2.15%-2.71%4,760,00023,058,00073%4.840.04%4.85-0.84%4.88-0.43%4.870.14%0.40%
2021-09-154.844.924.784.840.83%-0.04%-0.51%5,145,90024,916,00078%4.84-0.58%4.900.00%4.90-0.08%4.870.19%0.42%
2021-09-144.985.004.804.80-3.61%-1.44%-1.15%6,677,60032,523,00099%4.87-1.58%4.90-0.51%4.910.04%4.860.17%0.46%
2021-09-134.825.004.794.983.32%0.65%2.72%8,399,60041,558,000129%4.951.73%4.920.41%4.900.64%4.850.56%0.50%
2021-09-105.025.024.804.82-3.21%-0.90%-0.02%9,250,10044,991,000144%4.86-1.80%4.90-0.06%4.870.19%4.820.33%0.49%
2021-09-094.875.014.854.982.05%0.55%3.64%8,904,60044,107,000149%4.951.73%4.901.53%4.861.06%4.810.84%0.50%
2021-09-084.874.904.834.880.62%0.23%2.41%4,831,20023,524,00078%4.870.41%4.830.35%4.810.42%4.770.38%0.49%
2021-09-074.794.894.784.851.25%0.02%2.17%5,218,10025,303,00086%4.851.59%4.810.59%4.790.29%4.750.40%0.45%
2021-09-064.864.864.724.79-1.03%0.36%1.31%5,287,80025,237,00090%4.77-0.87%4.780.04%4.780.25%4.730.43%0.40%
2021-09-034.784.854.754.841.26%0.52%2.80%6,020,80028,991,000107%4.821.16%4.780.32%4.770.36%4.710.56%0.36%
2021-09-024.714.804.674.780.84%0.42%2.09%5,214,70024,822,00098%4.76-0.23%4.770.30%4.750.38%4.680.39%0.28%
2021-09-014.764.864.684.74-0.42%-0.65%1.63%7,726,70036,864,000155%4.770.04%4.750.34%4.730.57%4.660.58%0.22%
2021-08-314.694.804.684.761.06%-0.19%2.65%5,210,40024,850,000117%4.771.02%4.740.60%4.700.56%4.640.52%0.14%
2021-08-304.744.804.634.71-0.63%-0.23%2.10%6,754,10031,883,000158%4.72-0.17%4.710.58%4.680.80%4.610.44%0.08%
2021-08-274.724.824.664.740.00%0.23%3.20%6,279,80029,695,000158%4.730.85%4.680.86%4.641.09%4.590.44%0.09%
2021-08-264.594.784.544.743.49%1.09%3.65%10,528,30049,369,000284%4.692.74%4.642.50%4.592.11%4.570.77%0.09%
2021-08-254.554.604.514.580.66%0.35%0.93%3,120,40014,242,000101%4.560.40%4.530.96%4.500.38%4.54-0.04%0.05%
2021-08-244.514.574.504.551.34%0.09%0.22%2,680,40012,184,00088%4.551.29%4.490.67%4.480.02%4.54-0.02%0.11%
2021-08-234.484.524.434.490.67%0.04%-1.12%3,762,60016,888,000123%4.491.47%4.460.16%4.48-0.64%4.54-0.07%0.15%
2021-08-204.424.474.394.460.68%0.84%-1.85%2,692,70011,909,00091%4.42-0.41%4.45-0.98%4.51-0.90%4.54-0.20%0.16%
2021-08-194.454.494.424.43-1.12%-0.25%-2.70%2,194,0009,743,00076%4.44-1.03%4.49-1.17%4.55-0.57%4.55-0.18%0.17%
2021-08-184.514.534.464.480.22%-0.16%-1.78%2,299,10010,316,00081%4.49-0.99%4.55-0.81%4.57-0.33%4.56-0.24%0.18%
2021-08-174.574.604.464.47-1.97%-1.37%-2.23%3,256,80014,759,000111%4.53-1.33%4.58-0.50%4.59-0.15%4.57-0.09%0.23%
2021-08-164.664.684.554.56-1.94%-0.72%-0.35%3,966,20018,216,000126%4.59-0.54%4.61-0.02%4.600.33%4.580.55%0.28%
2021-08-134.584.654.554.651.09%0.69%2.18%3,482,80016,085,000112%4.620.24%4.610.41%4.580.48%4.550.38%0.18%
2021-08-124.604.654.584.600.00%-0.15%1.46%3,374,20015,546,000112%4.610.33%4.590.79%4.560.35%4.530.44%0.12%
2021-08-114.604.614.554.600.44%0.17%1.91%2,747,40012,617,00093%4.590.77%4.550.69%4.54-0.11%4.510.56%0.05%
2021-08-104.504.594.474.581.78%0.50%2.03%2,344,10010,681,00077%4.561.36%4.520.11%4.55-0.18%4.490.29%-0.06%
2021-08-094.504.534.464.500.00%0.09%0.54%2,225,60010,007,00068%4.50-0.20%4.52-0.99%4.560.64%4.480.09%-0.13%