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:
西宁特钢( 600117.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
2021-09-245.105.134.854.88-3.75%-1.97%-4.09%21,772,500108,388,00080%4.98-3.23%5.05-0.51%5.08-0.35%5.090.02%0.38%
2021-09-235.125.285.025.070.80%-1.44%-0.33%22,174,900114,058,00083%5.142.90%5.07-0.39%5.100.51%5.090.40%0.42%
2021-09-224.845.074.845.030.60%0.62%-0.73%16,398,50081,978,00055%5.00-1.13%5.09-0.27%5.07-0.28%5.070.68%0.44%
2021-09-175.005.234.815.00-0.60%-1.11%-0.66%29,243,600147,864,00093%5.06-2.32%5.110.26%5.09-0.24%5.031.02%0.38%
2021-09-165.305.315.015.03-2.14%-2.82%0.96%29,835,100154,437,00094%5.181.99%5.090.59%5.100.06%4.980.77%0.29%
2021-09-154.945.164.905.144.05%1.28%3.96%25,132,600127,560,00073%5.081.20%5.06-0.28%5.100.34%4.94-0.50%0.28%
2021-09-145.075.184.914.94-3.70%-1.50%-0.58%27,259,200136,710,00067%5.02-1.74%5.08-0.94%5.080.32%4.970.16%0.58%
2021-09-135.045.175.015.131.38%0.51%3.41%21,830,600111,434,00055%5.10-0.12%5.120.69%5.061.38%4.960.30%0.58%
2021-09-105.185.215.055.06-3.07%-0.98%2.30%30,429,900155,495,00077%5.11-0.70%5.090.95%4.991.88%4.950.41%0.50%
2021-09-095.005.244.985.224.19%1.44%5.97%39,596,800203,779,000105%5.153.27%5.042.75%4.901.26%4.930.55%0.47%
2021-09-085.035.054.925.01-0.79%0.54%2.27%27,179,400135,440,00071%4.98-0.02%4.912.04%4.84-1.39%4.900.39%0.49%
2021-09-074.765.104.655.055.21%1.32%3.48%45,106,000224,800,000122%4.984.75%4.810.95%4.910.33%4.880.58%0.48%
2021-09-064.674.974.564.802.56%0.88%-1.07%37,967,500180,655,000104%4.761.78%4.76-3.21%4.89-0.33%4.850.14%0.46%
2021-09-034.704.854.484.68-2.90%0.11%-3.41%45,089,600210,790,000128%4.68-3.45%4.92-1.28%4.91-0.85%4.850.10%0.46%
2021-09-024.814.974.694.820.21%-0.45%-0.41%52,142,800252,476,000164%4.84-5.32%4.99-0.64%4.95-0.36%4.840.67%0.46%
2021-09-015.015.414.784.81-2.24%-5.94%0.04%78,531,600401,632,000285%5.114.56%5.023.61%4.973.09%4.812.54%0.44%
2021-08-314.794.994.714.923.36%0.59%4.93%27,967,300136,795,000121%4.891.45%4.840.08%4.821.09%4.690.13%0.27%
2021-08-304.904.974.724.76-1.24%-1.27%1.64%21,217,400102,299,00087%4.820.69%4.841.02%4.770.97%4.68-0.47%0.41%
2021-08-274.794.874.704.82-0.82%0.67%2.44%17,808,50085,264,00062%4.79-1.81%4.790.89%4.721.35%4.710.02%0.70%
2021-08-264.684.974.664.863.85%-0.33%3.32%33,231,700162,053,000109%4.885.47%4.752.77%4.662.26%4.700.77%0.86%
2021-08-254.664.704.564.680.00%1.23%0.26%17,259,40079,798,00056%4.62-0.71%4.621.25%4.56-0.22%4.670.28%0.84%
2021-08-244.574.774.544.682.86%0.52%0.54%23,850,300111,042,00079%4.661.79%4.561.27%4.57-1.02%4.660.37%0.89%
2021-08-234.484.714.474.550.22%-0.52%-1.90%21,132,20096,658,00069%4.572.58%4.51-0.64%4.61-1.75%4.640.19%0.91%
2021-08-204.414.574.374.540.00%1.82%-1.92%24,340,500108,527,00078%4.46-0.78%4.53-2.75%4.69-0.82%4.630.11%0.95%
2021-08-194.574.594.384.54-2.16%1.02%-1.82%26,937,500121,056,00084%4.49-3.27%4.66-2.53%4.73-0.06%4.620.41%1.02%
2021-08-184.654.764.574.64-1.28%-0.13%0.76%26,061,200121,068,00084%4.65-3.07%4.78-0.23%4.740.40%4.610.90%1.03%
2021-08-174.794.954.634.700.00%-1.94%2.98%38,005,700182,167,000125%4.79-0.91%4.791.20%4.721.25%4.561.54%1.00%
2021-08-164.985.004.704.70-2.89%-2.83%4.56%60,208,200291,227,000199%4.842.13%4.743.18%4.662.71%4.502.44%0.92%
2021-08-134.404.844.374.8410.00%2.20%10.30%44,480,100210,673,000157%4.746.88%4.594.01%4.542.28%4.391.57%0.75%
2021-08-124.404.494.344.400.00%-0.70%1.85%19,510,50086,443,00070%4.431.05%4.41-0.14%4.440.68%4.320.61%0.67%