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:
山东钢铁( 600022.SH 上证)
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
2021-09-172.462.532.302.37-4.05%-2.19%-4.32%258,492,500626,431,00093%2.42-4.53%2.48-0.68%2.49-1.04%2.480.24%0.63%
2021-09-162.492.602.462.470.41%-2.68%-0.04%321,938,400817,236,000122%2.543.26%2.500.52%2.51-0.16%2.470.78%0.66%
2021-09-152.422.502.412.461.23%0.08%0.33%172,213,400423,354,00065%2.46-0.61%2.49-1.08%2.520.08%2.450.29%0.66%
2021-09-142.532.532.422.43-3.95%-1.74%-0.61%240,896,100595,676,00086%2.47-1.75%2.51-1.02%2.510.80%2.450.41%0.76%
2021-09-132.522.542.482.530.40%0.52%3.90%241,940,900609,066,00087%2.52-0.98%2.540.60%2.490.97%2.440.75%0.79%
2021-09-102.572.592.502.52-2.33%-0.87%4.26%279,716,600711,140,000102%2.54-0.24%2.521.94%2.471.44%2.420.83%0.79%
2021-09-092.482.602.472.583.61%1.26%7.63%389,692,600993,039,000145%2.553.24%2.482.78%2.442.01%2.401.10%0.80%
2021-09-082.442.512.402.492.05%0.89%5.02%272,760,900673,076,000101%2.472.71%2.411.69%2.390.51%2.370.89%0.86%
2021-09-072.322.472.312.445.17%1.54%3.83%367,387,100882,956,000137%2.403.49%2.370.98%2.380.47%2.350.69%0.85%
2021-09-062.342.382.282.32-0.85%-0.09%-0.60%173,333,700402,426,00067%2.32-1.07%2.35-1.22%2.360.13%2.330.30%0.86%
2021-09-032.392.412.302.34-1.68%-0.30%0.56%239,182,500561,248,00093%2.35-0.51%2.37-0.17%2.360.13%2.330.56%0.91%
2021-09-022.312.402.292.383.03%0.89%2.85%246,863,200582,462,00099%2.36-1.79%2.380.55%2.360.04%2.310.78%0.93%
2021-09-012.412.532.312.31-2.53%-3.83%0.61%372,787,500895,524,000156%2.401.78%2.371.24%2.361.42%2.301.24%0.92%
2021-08-312.292.402.282.373.04%0.42%4.50%263,578,000621,995,000117%2.361.68%2.34-0.04%2.320.91%2.270.80%0.89%
2021-08-302.362.382.292.30-1.29%-0.90%2.22%275,159,900638,618,000123%2.32-0.26%2.341.04%2.300.74%2.250.72%0.95%
2021-08-272.352.382.292.33-1.69%0.13%4.30%245,213,300570,664,000110%2.33-1.27%2.311.05%2.291.15%2.230.90%1.05%
2021-08-262.272.422.262.374.87%0.55%7.05%341,693,000805,456,000139%2.365.89%2.292.69%2.262.54%2.211.70%1.21%
2021-08-252.252.282.182.260.44%1.53%3.81%214,001,100476,410,00085%2.23-0.54%2.230.59%2.200.55%2.180.83%1.10%
2021-08-242.192.262.192.252.74%0.54%4.21%194,725,500435,726,00080%2.240.68%2.221.47%2.190.32%2.160.79%1.01%
2021-08-232.212.272.192.19-0.45%-1.48%2.24%191,129,100424,849,00082%2.221.69%2.180.74%2.190.28%2.140.80%0.87%
2021-08-202.162.222.152.201.38%0.64%3.53%193,328,100422,686,00084%2.191.91%2.17-0.23%2.180.05%2.130.76%0.71%
2021-08-192.162.182.112.170.00%1.17%2.89%201,458,300432,045,00090%2.15-1.29%2.17-0.64%2.180.83%2.110.62%0.51%
2021-08-182.182.212.142.170.00%-0.14%3.53%208,212,300452,429,00099%2.17-1.05%2.190.05%2.161.08%2.100.96%0.41%
2021-08-172.192.232.162.17-0.91%-1.18%4.53%236,958,300520,408,000119%2.200.32%2.191.67%2.141.23%2.081.37%0.31%
2021-08-162.192.222.152.190.92%0.05%6.93%293,282,800642,002,000155%2.190.46%2.152.04%2.111.78%2.051.79%0.17%
2021-08-132.062.242.052.175.34%-0.41%7.85%529,889,3001,154,824,000284%2.186.03%2.115.04%2.074.70%2.012.44%-0.04%
2021-08-121.982.091.972.063.52%0.24%4.89%283,648,300583,007,000171%2.064.32%2.013.08%1.982.48%1.960.62%-0.26%
2021-08-111.952.011.941.992.58%1.02%1.95%173,761,000342,379,000108%1.971.91%1.951.14%1.930.89%1.95-0.05%-0.28%
2021-08-101.931.951.921.940.52%0.36%-0.67%105,290,300203,541,00062%1.930.68%1.920.58%1.920.42%1.95-0.61%-0.25%
2021-08-091.921.941.891.930.00%0.52%-1.78%118,087,300226,739,00064%1.920.05%1.910.16%1.91-0.52%1.97-0.81%-0.11%