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:
八一钢铁( 600581.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
2021-09-249.7210.039.269.30-5.87%-2.61%-7.75%53,767,800513,406,00056%9.55-4.33%9.81-0.79%9.95-1.02%10.080.93%2.05%
2021-09-2310.1710.269.659.88-0.60%-1.01%-1.08%57,872,800577,646,00061%9.981.11%9.88-1.53%10.05-0.69%9.991.64%2.10%
2021-09-229.6110.129.569.942.79%0.70%1.15%54,408,700537,080,00053%9.870.51%10.04-0.72%10.12-1.74%9.831.65%2.12%
2021-09-179.9910.309.239.67-4.26%-1.54%0.02%81,219,900797,686,00076%9.82-5.35%10.11-1.65%10.30-0.47%9.671.99%2.05%
2021-09-1610.3210.7210.0710.10-0.30%-2.66%6.55%78,041,300809,724,00074%10.382.22%10.28-1.31%10.351.86%9.482.06%2.02%
2021-09-1510.1110.359.9410.13-0.59%-0.21%9.07%60,049,400609,564,00056%10.15-1.26%10.420.42%10.162.03%9.291.73%1.89%
2021-09-1410.6810.809.9610.19-6.43%-0.89%11.61%94,387,200970,414,00087%10.28-3.49%10.372.38%9.963.01%9.132.00%1.81%
2021-09-1310.3011.1110.2610.892.25%2.22%21.66%119,801,7001,276,255,000115%10.654.31%10.134.76%9.664.57%8.952.80%1.76%
2021-09-109.9910.689.7810.657.68%4.28%22.32%158,972,9001,623,522,000156%10.216.54%9.676.04%9.245.23%8.713.23%1.56%
2021-09-098.979.898.919.8910.01%3.17%17.25%139,536,0001,337,595,000143%9.597.17%9.125.43%8.784.05%8.442.47%1.32%
2021-09-088.889.208.758.99-2.39%0.50%9.21%102,607,800917,829,000104%8.952.01%8.652.27%8.441.97%8.231.44%1.21%
2021-09-078.259.228.169.219.90%5.03%13.49%134,943,0001,183,310,000142%8.776.91%8.463.54%8.281.73%8.121.87%1.15%
2021-09-068.308.587.828.38-0.48%2.17%5.20%104,113,600853,987,000108%8.20-1.86%8.170.65%8.140.61%7.970.95%1.06%
2021-09-037.878.697.868.426.58%0.75%6.70%155,919,0001,303,088,000172%8.367.13%8.121.35%8.091.60%7.891.68%1.03%
2021-09-027.727.967.567.902.33%1.27%1.79%90,668,000707,333,000105%7.80-2.86%8.01-0.35%7.96-0.18%7.760.71%0.92%
2021-09-018.268.567.677.72-6.54%-3.87%0.18%110,983,400891,263,000138%8.03-1.44%8.040.60%7.981.09%7.711.00%0.89%
2021-08-317.898.287.868.264.42%1.37%8.26%113,503,700924,796,000151%8.153.35%7.991.45%7.892.10%7.631.44%0.87%
2021-08-308.098.097.707.91-0.50%0.33%5.16%81,193,300640,118,000113%7.880.47%7.871.39%7.731.36%7.520.79%0.81%
2021-08-277.707.997.707.951.02%1.31%6.53%71,376,700560,096,000101%7.85-0.46%7.771.57%7.621.32%7.460.84%0.81%
2021-08-267.658.107.657.873.55%-0.16%6.34%101,295,700798,476,000142%7.885.42%7.652.73%7.522.41%7.401.37%0.75%
2021-08-257.597.647.377.60-0.65%1.63%4.10%61,902,300462,909,00085%7.48-0.32%7.440.83%7.350.23%7.300.90%0.68%
2021-08-247.277.787.227.655.37%1.97%5.72%95,898,800719,423,000129%7.502.28%7.382.03%7.330.80%7.240.95%0.64%
2021-08-237.397.557.227.26-1.76%-1.02%1.28%74,805,200548,691,000108%7.341.19%7.23-0.15%7.270.07%7.170.66%0.49%
2021-08-207.187.487.047.393.21%1.95%3.78%62,067,100449,948,00093%7.252.10%7.25-0.15%7.270.03%7.120.55%0.33%
2021-08-197.157.226.967.16-2.85%0.85%1.10%64,279,300456,399,00099%7.10-3.62%7.26-0.93%7.270.11%7.080.37%0.09%
2021-08-187.147.537.097.373.08%0.04%4.45%73,433,900541,008,000123%7.371.14%7.320.62%7.261.51%7.060.84%-0.07%
2021-08-177.277.447.127.15-2.46%-1.84%2.19%63,945,700465,811,000111%7.28-0.44%7.280.86%7.151.09%7.000.81%-0.22%
2021-08-167.357.487.187.33-0.27%0.19%5.60%69,410,500507,802,000124%7.320.95%7.222.07%7.071.36%6.940.78%-0.38%
2021-08-137.007.456.957.353.67%1.42%6.72%88,417,700640,754,000157%7.251.98%7.072.20%6.981.81%6.890.28%-0.58%
2021-08-126.927.236.857.090.00%-0.23%3.23%86,769,500616,617,000152%7.113.63%6.922.29%6.851.77%6.870.67%-0.67%