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:
包钢股份( 600010.SH 上证)
板块 :钢铁_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-092.002.031.982.021.00%0.50%0.85%348,223,600699,872,000102%2.010.55%2.01-0.59%2.020.05%2.000.20%0.16%
2022-12-082.002.011.992.000.00%0.05%0.05%184,586,400369,056,00055%2.00-0.45%2.02-0.40%2.020.15%2.000.15%-0.07%
2022-12-072.032.031.992.00-1.96%-0.40%0.20%375,925,300754,913,000112%2.01-1.57%2.030.00%2.020.10%2.000.20%-0.17%
2022-12-062.052.062.022.04-0.97%0.00%2.41%347,750,000709,497,000108%2.040.44%2.030.70%2.020.65%1.990.45%-0.18%
2022-12-051.992.071.982.064.04%1.43%3.88%681,261,7001,383,796,000211%2.032.78%2.011.16%2.001.21%1.980.87%-0.22%
2022-12-021.981.991.971.980.00%0.20%0.71%152,639,300301,646,00052%1.98-0.75%1.990.15%1.980.10%1.97-0.05%-0.28%
2022-12-012.002.011.981.98-0.50%-0.55%0.66%297,130,100591,708,00095%1.99-0.20%1.990.66%1.980.31%1.970.15%-0.24%
2022-11-301.992.011.981.990.51%-0.25%1.32%382,038,900762,237,000123%2.000.91%1.970.61%1.970.36%1.960.20%-0.24%
2022-11-291.951.991.951.981.54%0.15%1.02%376,576,500744,338,000123%1.981.91%1.960.41%1.960.31%1.96-0.05%-0.22%
2022-11-281.951.961.921.95-1.02%0.52%-0.56%264,981,500514,039,00082%1.94-1.22%1.95-0.51%1.960.10%1.96-0.56%-0.17%
2022-11-251.951.981.941.971.03%0.31%-0.10%273,293,200536,853,00073%1.960.26%1.960.26%1.96-0.20%1.97-2.09%-0.07%
2022-11-241.971.981.951.95-0.51%-0.46%-3.18%195,565,900383,030,00038%1.96-0.46%1.960.41%1.960.05%2.01-0.79%0.39%
2022-11-231.951.981.941.960.00%-0.41%-3.45%301,215,700592,717,00046%1.970.77%1.95-0.31%1.960.00%2.030.05%0.80%
2022-11-221.941.981.931.961.55%0.36%-3.40%376,961,500736,305,00057%1.951.14%1.960.05%1.96-0.31%2.030.05%0.82%
2022-11-211.951.951.921.93-2.03%-0.05%-4.83%281,672,800543,961,00042%1.93-2.38%1.96-0.56%1.96-0.91%2.030.25%0.89%
2022-11-181.952.011.951.971.03%-0.40%-2.62%404,048,600799,254,00058%1.981.49%1.97-0.05%1.98-2.84%2.020.35%0.96%
2022-11-171.951.961.941.95-0.51%0.05%-3.27%275,508,000536,986,00039%1.95-0.92%1.97-1.06%2.04-0.78%2.020.20%0.93%
2022-11-161.981.991.951.96-1.01%-0.36%-2.58%329,720,600648,523,00048%1.97-0.66%1.99-3.35%2.060.05%2.010.40%0.90%
2022-11-151.972.001.961.980.00%0.00%-1.20%464,378,900919,572,00067%1.98-1.20%2.06-0.72%2.060.15%2.000.45%0.86%
2022-11-142.052.061.971.98-3.88%-1.20%-0.75%789,073,5001,581,240,000118%2.00-5.07%2.07-0.19%2.050.39%2.000.45%0.76%
2022-11-112.162.202.042.06-2.83%-2.42%3.73%1,459,644,8003,081,926,000254%2.111.93%2.082.27%2.042.56%1.992.48%0.65%
2022-11-102.012.121.992.129.84%2.37%9.39%1,589,676,3003,292,005,000343%2.076.04%2.034.48%1.994.18%1.943.36%0.34%
2022-11-091.982.001.931.93-0.52%-1.18%2.93%334,630,600653,416,00096%1.950.52%1.941.36%1.911.00%1.880.21%0.00%
2022-11-081.931.971.921.940.52%-0.15%3.69%417,135,800810,605,000116%1.940.16%1.921.27%1.891.28%1.870.70%0.03%
2022-11-071.871.971.861.933.21%-0.52%3.88%654,611,8001,270,009,000194%1.944.41%1.892.55%1.872.24%1.860.98%-0.06%
2022-11-041.821.881.811.872.75%0.65%1.63%414,082,500769,259,000134%1.861.20%1.850.98%1.830.77%1.840.11%-0.17%
2022-11-031.841.861.821.82-2.15%-0.87%-0.98%258,891,100475,452,00090%1.84-0.38%1.830.83%1.82-0.38%1.84-0.11%-0.17%
2022-11-021.821.891.801.862.20%0.92%1.09%411,526,500758,510,000148%1.842.05%1.811.06%1.82-0.92%1.84-0.05%-0.16%
2022-11-011.761.831.761.823.41%0.78%-1.14%336,289,500607,330,000130%1.811.86%1.80-1.21%1.84-0.11%1.84-0.49%-0.15%
2022-10-311.781.801.751.760.00%-0.73%-4.86%227,175,800402,815,00093%1.77-1.39%1.82-2.57%1.84-0.59%1.85-0.64%-0.11%