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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   
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
2021-11-2641.4342.2040.6141.14-1.84%-0.24%0.00%3,762,500155,163,000101%41.240.20%41.34-0.98%41.500.39%41.140.19%0.00%
2021-11-2541.4242.2040.0841.911.18%1.83%2.06%4,958,700204,088,000136%41.16-1.42%41.750.09%41.340.23%41.060.19%0.05%
2021-11-2442.2642.6641.3241.42-1.96%-0.79%1.06%3,238,200135,196,00094%41.75-1.06%41.721.00%41.250.63%40.990.37%0.11%
2021-11-2340.2843.4840.0542.254.58%0.12%3.46%6,663,500281,188,000192%42.204.58%41.302.87%40.991.73%40.840.52%0.14%
2021-11-2239.8840.7039.8140.400.92%0.12%-0.55%2,448,20098,787,00074%40.351.28%40.15-0.01%40.29-0.93%40.62-0.13%0.16%
2021-11-1940.2040.2439.5540.03-0.65%0.47%-1.59%2,499,40099,584,00073%39.84-1.04%40.15-0.60%40.67-0.16%40.68-0.49%0.27%
2021-11-1840.2740.6040.0240.290.02%0.07%-1.43%2,336,20094,063,00066%40.26-0.16%40.40-1.32%40.73-0.01%40.88-0.75%0.37%
2021-11-1740.4340.8840.0440.28-0.79%-0.11%-2.20%2,994,300120,747,00080%40.33-0.51%40.94-0.01%40.730.08%41.19-0.90%0.47%
2021-11-1641.1641.3740.2040.60-1.48%0.17%-2.30%3,770,400152,820,00089%40.53-2.82%40.940.05%40.70-0.43%41.560.02%0.62%
2021-11-1541.4942.3840.9241.211.13%-1.20%-0.82%4,340,500181,037,00092%41.713.38%40.921.40%40.880.47%41.551.01%0.65%
2021-11-1240.5040.9339.8340.750.42%1.01%-0.93%3,045,800122,879,00060%40.34-0.22%40.35-0.86%40.68-0.79%41.130.64%0.42%
2021-11-1140.7041.2839.9040.580.07%0.37%-0.71%3,454,700139,676,00066%40.430.34%40.70-0.38%41.01-1.44%40.870.76%0.23%
2021-11-1041.4841.4839.6640.55-1.39%0.64%-0.02%4,184,200168,593,00079%40.29-2.70%40.86-1.52%41.61-1.59%40.560.66%0.02%
2021-11-0940.7542.3940.7541.121.03%-0.71%2.04%3,698,200153,150,00072%41.411.12%41.49-1.64%42.280.69%40.300.78%-0.24%
2021-11-0841.4941.9640.5140.70-2.05%-0.62%1.79%3,188,800130,594,00060%40.95-2.60%42.18-1.38%41.991.48%39.990.97%-0.44%
2021-11-0543.2643.3041.4541.55-3.46%-1.18%4.92%3,520,100148,012,00061%42.05-2.69%42.771.49%41.381.43%39.600.46%-0.81%
2021-11-0443.0544.0042.6043.04-0.39%-0.39%9.18%4,213,200182,052,00067%43.210.83%42.142.86%40.802.05%39.420.25%-1.23%
2021-11-0341.8643.7041.4143.214.05%0.83%9.88%7,600,700325,710,000119%42.854.17%40.973.48%39.982.95%39.320.66%-1.48%
2021-11-0238.8342.8538.6641.535.59%0.96%6.30%9,966,000409,970,000158%41.146.65%39.594.45%38.832.86%39.070.30%-1.75%
2021-11-0138.3339.4037.3939.332.96%1.97%0.97%6,709,700258,805,000105%38.572.20%37.901.73%37.750.35%38.95-1.31%-2.10%
2021-10-2937.1038.2436.8838.203.24%1.21%-3.22%4,677,300176,531,00069%37.741.74%37.25-0.31%37.62-1.37%39.47-1.27%-2.49%
2021-10-2836.9737.6536.5837.000.22%-0.26%-7.44%4,715,000174,919,00066%37.100.61%37.37-0.92%38.14-1.47%39.98-1.32%-2.70%
2021-10-2737.8337.8336.5136.92-1.86%0.13%-8.86%4,057,100149,597,00057%36.87-2.90%37.72-2.08%38.71-1.40%40.51-1.89%-2.80%
2021-10-2637.8638.6637.4437.62-0.48%-0.93%-8.88%5,460,700207,369,00077%37.980.13%38.52-1.61%39.26-1.28%41.29-1.25%-2.88%
2021-10-2538.5938.9637.1637.80-3.42%-0.33%-9.59%9,784,000371,067,000146%37.93-3.43%39.15-2.67%39.77-2.85%41.81-2.72%-2.78%
2021-10-2241.4941.4937.7939.14-5.98%-0.34%-8.93%11,613,100456,097,000201%39.27-4.88%40.22-2.52%40.94-2.89%42.98-3.74%-2.55%
2021-10-2141.5041.8240.7041.63-0.14%0.83%-6.76%4,907,900202,633,000103%41.29-0.54%41.26-1.38%42.16-1.45%44.65-2.27%-2.22%
2021-10-2041.0041.9540.7141.691.44%0.43%-8.75%4,473,500185,696,00098%41.511.07%41.84-1.57%42.78-2.50%45.69-2.02%-1.96%
2021-10-1942.1042.1040.6941.10-2.35%0.07%-11.86%6,628,000272,225,000152%41.07-3.62%42.51-2.85%43.87-2.77%46.63-3.24%-1.75%
2021-10-1843.4944.2041.7042.090.00%-1.23%-12.67%8,464,600360,706,000226%42.61-3.35%43.75-5.01%45.12-4.83%48.19-5.19%-1.38%