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:
方大特钢( 600507.SH 上证)
所属成分指数: 中证500
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
2022-05-208.158.258.128.251.35%0.76%1.80%20,777,200170,127,000100%8.191.01%8.160.36%8.150.23%8.10-0.17%-0.20%
2022-05-198.098.148.068.14-0.49%0.42%0.27%14,147,800114,679,00065%8.11-0.74%8.13-0.14%8.130.22%8.12-0.62%-0.22%
2022-05-188.158.218.118.180.37%0.17%0.13%15,793,800128,966,00066%8.170.64%8.140.25%8.110.09%8.17-0.29%-0.17%
2022-05-178.178.178.068.15-0.37%0.44%-0.52%16,864,800136,844,00061%8.11-0.34%8.120.36%8.100.41%8.190.17%-0.22%
2022-05-168.158.198.108.180.74%0.47%0.01%19,248,700156,722,00067%8.140.51%8.090.06%8.07-0.06%8.180.28%-0.32%
2022-05-138.058.158.048.120.87%0.23%-0.44%16,004,100129,648,00052%8.100.87%8.090.50%8.07-0.47%8.160.05%-0.42%
2022-05-128.028.107.958.05-0.49%0.24%-1.25%18,753,500150,601,00058%8.03-1.05%8.05-0.40%8.11-1.12%8.15-0.14%-0.48%
2022-05-118.078.178.048.090.25%-0.32%-0.89%26,533,000215,337,00079%8.121.37%8.08-0.63%8.20-0.49%8.16-0.20%-0.52%
2022-05-108.088.157.888.07-1.10%0.80%-1.33%38,392,700307,379,000112%8.01-1.83%8.13-2.31%8.24-0.18%8.18-0.43%-0.54%
2022-05-098.228.308.078.16-0.97%0.06%-0.66%22,728,800185,353,00067%8.16-1.47%8.32-0.29%8.260.56%8.21-0.63%-0.57%
2022-05-068.288.408.188.24-2.37%-0.45%-0.31%27,720,500229,444,00077%8.28-2.23%8.350.83%8.210.39%8.27-0.40%-0.56%
2022-05-058.418.538.388.440.48%-0.31%1.70%34,494,200292,016,00097%8.472.03%8.281.88%8.180.63%8.30-0.08%-0.52%
2022-04-298.068.498.058.405.26%1.23%1.13%49,242,100408,629,000138%8.303.44%8.121.23%8.130.25%8.31-0.82%-0.50%
2022-04-288.108.137.907.98-2.21%-0.52%-4.72%30,219,600242,408,00081%8.020.56%8.02-0.72%8.11-0.75%8.38-0.81%-0.38%
2022-04-277.958.177.808.161.62%2.29%-3.35%38,114,200304,048,00098%7.98-1.32%8.08-1.34%8.17-1.78%8.44-0.79%-0.28%
2022-04-268.118.208.008.03-0.86%-0.67%-5.64%31,348,300253,407,00081%8.08-1.39%8.19-0.97%8.32-1.20%8.51-0.49%-0.15%
2022-04-258.268.388.108.10-3.46%-1.20%-5.29%33,706,500276,321,00087%8.20-1.27%8.27-1.75%8.42-0.85%8.55-0.52%-0.07%
2022-04-228.278.428.148.391.82%1.05%-2.41%28,658,900237,945,00073%8.30-0.17%8.42-1.12%8.49-1.23%8.60-0.45%0.01%
2022-04-218.418.508.228.24-2.25%-0.93%-4.59%37,261,900309,894,00090%8.32-2.91%8.51-1.04%8.60-0.90%8.64-0.75%0.10%
2022-04-208.738.848.428.43-3.55%-1.59%-3.11%48,709,900417,263,000111%8.57-1.27%8.60-1.25%8.68-0.21%8.70-0.53%0.24%
2022-04-198.608.818.558.741.51%0.74%-0.08%29,840,700258,909,00060%8.681.00%8.71-0.09%8.690.21%8.750.09%0.37%
2022-04-188.698.708.518.61-1.37%0.23%-1.48%28,375,300243,733,00055%8.59-2.44%8.72-0.01%8.68-0.10%8.740.10%0.38%
2022-04-158.708.908.708.73-0.46%-0.85%0.00%48,202,200424,443,00086%8.811.08%8.720.91%8.690.16%8.730.37%0.46%
2022-04-148.638.808.638.771.74%0.68%0.83%42,527,500370,462,00076%8.711.00%8.640.20%8.67-0.60%8.700.21%0.55%
2022-04-138.618.788.488.620.23%-0.06%-0.69%37,624,000324,514,00069%8.630.57%8.63-0.54%8.72-0.65%8.680.51%0.62%
2022-04-128.608.668.488.600.12%0.28%-0.42%33,966,600291,281,00059%8.58-1.02%8.67-1.19%8.780.02%8.640.29%0.57%
2022-04-118.788.808.558.59-2.39%-0.85%-0.24%43,721,200378,817,00077%8.66-0.97%8.78-0.66%8.780.25%8.610.29%0.54%
2022-04-088.768.838.668.800.46%0.58%2.49%47,005,100411,225,00085%8.75-1.29%8.830.32%8.760.48%8.590.40%0.52%
2022-04-078.899.098.748.76-2.23%-1.16%2.43%71,867,000636,948,000131%8.860.12%8.810.93%8.710.79%8.550.68%0.52%
2022-04-068.699.038.638.960.00%1.22%5.49%103,418,900915,467,000194%8.852.64%8.731.80%8.652.05%8.490.77%0.46%