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:
抚顺特钢( 600399.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
2021-09-1721.6722.0920.5420.86-3.43%-2.16%-10.12%42,188,600899,511,000114%21.32-2.68%21.93-2.70%22.40-2.23%23.21-1.44%-1.17%
2021-09-1622.7022.7321.3521.60-4.89%-1.41%-8.27%40,211,400880,960,000108%21.91-3.35%22.54-2.03%22.91-1.72%23.55-1.38%-1.13%
2021-09-1523.0523.2922.0622.71-1.48%0.19%-4.89%36,628,700830,273,000100%22.67-2.72%23.01-1.80%23.31-1.15%23.88-1.46%-1.03%
2021-09-1423.0023.8522.8723.050.44%-1.07%-4.87%27,659,100644,462,00075%23.300.78%23.43-0.54%23.58-1.45%24.23-1.03%-0.85%
2021-09-1324.3024.6022.4922.95-6.17%-0.73%-6.26%42,304,000978,006,000115%23.12-4.21%23.56-1.44%23.93-1.23%24.48-1.94%-0.66%
2021-09-1024.1024.7123.4124.461.49%1.35%-2.03%24,075,400581,059,00067%24.141.77%23.90-1.40%24.230.20%24.97-0.44%-0.38%
2021-09-0923.9524.5823.2124.101.05%1.62%-3.90%30,072,800713,177,00082%23.72-0.77%24.24-0.71%24.18-0.76%25.08-0.81%-0.29%
2021-09-0824.4924.4923.6023.85-3.01%-0.21%-5.66%32,348,800773,106,00090%23.90-4.71%24.420.11%24.36-1.54%25.28-0.88%-0.21%
2021-09-0724.7026.0224.4924.59-0.45%-1.95%-3.59%32,064,200804,142,00088%25.083.35%24.390.37%24.75-0.86%25.51-0.72%-0.13%
2021-09-0624.1025.0823.2124.700.00%1.78%-3.85%31,325,400760,181,00076%24.271.12%24.30-1.93%24.96-2.25%25.69-1.57%-0.03%
2021-09-0324.8524.8823.2024.70-0.80%2.93%-5.36%46,906,9001,125,672,000103%24.00-2.62%24.78-3.13%25.54-1.74%26.10-1.06%0.27%
2021-09-0225.0925.6124.0824.90-2.24%1.04%-5.61%44,066,4001,085,947,00099%24.64-4.43%25.58-3.90%25.99-1.58%26.38-0.43%0.41%
2021-09-0127.0027.8024.6025.47-5.39%-1.22%-3.87%42,103,4001,085,623,00099%25.79-4.68%26.62-0.64%26.40-0.12%26.500.41%0.44%
2021-08-3127.3027.7026.5026.92-0.30%-0.48%2.02%22,012,400595,455,00055%27.05-0.79%26.790.94%26.440.27%26.390.84%0.39%
2021-08-3026.2028.0926.2027.004.17%-0.97%3.18%38,993,1001,063,131,00097%27.275.90%26.542.17%26.36-0.86%26.170.86%0.32%
2021-08-2725.7026.3225.1725.920.47%0.68%-0.09%23,445,000603,619,00057%25.75-1.58%25.97-0.93%26.59-0.24%25.940.45%0.27%
2021-08-2626.1126.9325.3925.80-0.04%-1.38%-0.11%26,120,100683,296,00062%26.160.69%26.22-2.07%26.660.41%25.830.04%0.26%
2021-08-2526.7927.0025.2825.81-5.60%-0.66%-0.03%49,964,0001,298,181,000118%25.98-1.67%26.77-0.62%26.550.73%25.82-0.07%0.41%
2021-08-2426.0028.0224.8627.341.33%3.47%5.82%63,738,8001,684,119,000157%26.42-4.97%26.940.52%26.361.44%25.840.23%0.67%
2021-08-2327.4729.3026.5326.98-1.78%-2.97%4.66%59,655,8001,658,704,000168%27.814.93%26.804.63%25.983.31%25.781.41%0.75%
2021-08-2026.0027.5525.1527.475.86%3.66%8.06%43,044,1001,140,633,000128%26.503.21%25.623.28%25.151.81%25.420.38%0.69%
2021-08-1924.4026.8424.0125.956.35%1.07%2.47%41,780,6001,072,710,000127%25.684.69%24.801.97%24.700.04%25.32-0.17%0.78%
2021-08-1823.3825.3523.0924.402.13%-0.51%-3.82%37,257,200913,743,000111%24.532.26%24.32-0.15%24.69-1.55%25.37-0.10%0.96%
2021-08-1724.0824.8323.2623.89-0.08%-0.39%-5.92%31,905,300765,179,00094%23.98-1.87%24.36-2.52%25.08-1.71%25.390.17%1.11%
2021-08-1624.0525.2523.8623.91-2.73%-2.17%-5.68%27,749,300678,210,00082%24.44-0.66%24.99-2.26%25.52-0.77%25.350.38%1.23%
2021-08-1325.3325.4524.0124.58-3.98%-0.10%-2.67%39,334,800967,783,000113%24.60-5.18%25.57-2.34%25.72-1.24%25.250.30%1.37%
2021-08-1226.3126.7525.4025.60-5.19%-1.34%1.67%31,473,900816,670,00098%25.95-1.08%26.180.30%26.04-0.23%25.181.53%1.50%
2021-08-1126.6027.2025.3027.000.75%2.93%8.88%38,654,8001,013,938,000120%26.23-0.46%26.100.42%26.101.41%24.802.60%1.47%
2021-08-1025.3827.1725.2526.805.39%1.70%10.88%30,051,200791,868,00092%26.352.79%25.990.12%25.742.28%24.171.03%1.28%
2021-08-0926.1226.5024.6025.430.00%-0.80%6.29%27,085,700694,365,00076%25.64-1.19%25.961.49%25.171.49%23.920.82%1.46%