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:
杭钢股份( 600126.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
2021-09-176.366.496.136.26-1.26%-0.56%-2.00%40,396,200254,307,00073%6.30-3.12%6.470.12%6.43-0.28%6.390.13%0.29%
2021-09-166.656.696.306.34-3.21%-2.43%-0.63%45,237,800293,963,00083%6.50-0.85%6.470.45%6.440.11%6.380.38%0.31%
2021-09-156.246.746.216.554.97%-0.06%3.05%73,807,500483,748,000134%6.554.10%6.440.94%6.440.74%6.360.38%0.32%
2021-09-146.406.446.196.24-2.80%-0.89%-1.45%47,944,700301,841,00080%6.30-1.53%6.38-0.78%6.39-0.02%6.33-0.27%0.36%
2021-09-136.306.476.276.421.26%0.41%1.12%48,155,800307,925,00075%6.39-0.42%6.430.22%6.390.55%6.35-0.75%0.53%
2021-09-106.506.586.296.34-2.91%-1.26%-0.89%64,847,400416,408,00081%6.42-0.42%6.410.53%6.360.60%6.400.50%1.12%
2021-09-096.336.556.266.533.49%1.27%2.59%81,923,600528,244,00098%6.451.91%6.381.69%6.321.01%6.370.52%1.37%
2021-09-086.346.426.276.31-0.47%-0.27%-0.35%41,710,500263,900,00052%6.330.27%6.270.47%6.25-0.41%6.330.56%1.44%
2021-09-076.196.376.126.342.42%0.48%0.68%54,152,900341,729,00067%6.312.20%6.240.47%6.28-0.57%6.300.90%1.53%
2021-09-066.276.336.096.19-0.96%0.26%-0.82%45,279,100279,549,00053%6.17-0.95%6.21-1.29%6.32-1.62%6.240.53%1.76%
2021-09-036.186.346.116.250.32%0.27%0.68%51,843,600323,144,00062%6.230.06%6.30-0.98%6.420.50%6.210.39%1.80%
2021-09-026.106.336.076.231.63%0.02%0.74%57,938,300360,924,00072%6.23-2.11%6.36-1.78%6.390.31%6.180.39%1.83%
2021-09-016.466.676.076.13-6.27%-3.66%-0.49%101,085,900643,259,000136%6.36-0.98%6.470.86%6.370.95%6.160.85%1.84%
2021-08-316.406.556.286.540.00%1.77%7.07%98,974,400636,043,000153%6.43-1.86%6.421.02%6.311.96%6.111.45%1.79%
2021-08-306.796.996.236.541.87%-0.12%8.62%202,871,2001,328,476,000362%6.556.51%6.356.01%6.195.36%6.025.08%1.71%
2021-08-275.806.425.726.429.93%4.42%12.04%102,829,800632,246,000255%6.155.04%5.993.15%5.872.89%5.733.04%1.28%
2021-08-265.835.925.785.840.69%-0.22%5.02%37,873,800221,689,000105%5.851.26%5.811.54%5.711.03%5.561.22%1.08%
2021-08-255.875.875.655.80-0.68%0.35%5.57%51,020,500294,879,000143%5.78-0.48%5.721.31%5.651.24%5.491.42%1.01%
2021-08-245.455.955.435.847.95%0.55%7.81%95,152,900552,602,000292%5.817.08%5.655.45%5.584.53%5.423.26%0.85%
2021-08-235.335.515.315.411.50%-0.26%3.13%37,831,200205,181,000143%5.422.44%5.361.34%5.340.68%5.250.94%0.47%
2021-08-205.315.345.255.330.57%0.66%2.56%19,373,500102,591,00078%5.300.44%5.28-0.26%5.30-0.02%5.200.62%0.30%
2021-08-195.275.325.205.300.00%0.53%2.61%17,181,00090,582,00069%5.27-0.23%5.30-0.25%5.300.59%5.170.49%0.11%
2021-08-185.275.345.225.300.57%0.30%3.11%16,851,00089,035,00067%5.28-0.75%5.310.00%5.270.82%5.140.37%0.00%
2021-08-175.305.395.265.27-0.57%-1.01%2.91%27,110,100144,322,000110%5.320.15%5.311.01%5.231.04%5.120.63%-0.06%
2021-08-165.375.425.265.30-1.30%-0.30%4.15%27,358,600145,439,000116%5.320.28%5.261.45%5.181.11%5.090.83%-0.15%
2021-08-135.185.375.155.373.87%1.30%6.40%49,014,200259,844,000206%5.303.01%5.182.72%5.122.32%5.051.04%-0.30%
2021-08-125.025.245.005.172.38%0.47%3.50%33,159,200170,638,000150%5.152.82%5.051.75%5.001.24%5.000.46%-0.46%
2021-08-114.945.064.945.052.02%0.90%1.57%25,486,500127,569,000118%5.011.56%4.960.85%4.940.20%4.97-0.10%-0.55%
2021-08-104.974.974.914.95-0.20%0.45%-0.54%19,296,30095,094,00085%4.930.02%4.920.00%4.93-0.22%4.98-0.64%-0.60%
2021-08-094.875.004.854.960.00%0.67%-0.98%17,835,60087,882,00075%4.930.61%4.92-0.32%4.94-0.12%5.01-0.69%-0.54%