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:
阳煤化工( 600691.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
2021-09-247.307.547.077.07-10.05%-2.12%7.10%110,887,800800,895,00059%7.22-7.24%7.523.34%7.132.00%6.601.96%3.17%
2021-09-237.758.097.517.863.56%0.94%21.41%250,737,3001,952,537,000145%7.796.64%7.276.11%6.995.30%6.473.80%3.14%
2021-09-226.947.596.757.5910.00%3.94%21.69%163,333,8001,192,712,000100%7.308.21%6.864.24%6.643.00%6.242.62%2.79%
2021-09-176.427.256.216.902.22%2.25%13.52%253,264,5001,709,035,000156%6.751.43%6.583.28%6.442.12%6.083.03%2.52%
2021-09-166.466.756.266.759.93%1.46%14.43%226,129,1001,504,367,000156%6.658.98%6.372.93%6.313.54%5.903.36%2.23%
2021-09-156.086.335.916.141.15%0.57%7.59%128,743,500785,975,00090%6.11-0.96%6.19-0.74%6.091.99%5.711.62%1.91%
2021-09-146.326.386.026.07-4.11%-1.52%8.08%151,911,000936,418,000113%6.16-1.44%6.232.52%5.982.00%5.621.89%1.79%
2021-09-136.176.505.996.330.80%1.22%14.84%199,177,6001,245,633,000162%6.250.05%6.083.81%5.863.54%5.512.89%1.66%
2021-09-105.906.405.906.287.90%0.46%17.23%295,133,0001,844,909,000271%6.258.52%5.867.47%5.667.83%5.365.70%1.42%
2021-09-095.475.825.445.8210.02%1.04%14.84%269,432,3001,551,921,000290%5.7610.58%5.4510.80%5.258.14%5.074.84%0.95%
2021-09-084.795.294.755.299.98%1.56%9.43%140,532,600732,090,000167%5.2110.71%4.925.81%4.853.12%4.831.68%0.59%
2021-09-074.554.844.544.814.79%2.23%1.18%67,320,300316,734,00079%4.714.30%4.65-1.11%4.71-0.30%4.750.21%0.52%
2021-09-064.634.684.374.59-0.86%1.75%-3.25%65,332,900294,700,00072%4.51-4.12%4.70-1.05%4.72-1.09%4.74-0.02%0.63%
2021-09-034.894.984.534.63-5.70%-1.59%-2.42%89,582,700421,464,000101%4.71-2.12%4.75-0.50%4.77-0.60%4.750.11%0.80%
2021-09-024.554.944.524.917.91%2.14%3.59%110,835,100532,756,000127%4.811.80%4.77-0.13%4.80-0.31%4.740.19%0.92%
2021-09-014.774.964.554.55-5.01%-3.64%-3.83%84,137,700397,305,00091%4.72-1.32%4.78-0.95%4.820.27%4.730.38%1.08%
2021-08-314.904.904.734.79-2.64%0.10%1.63%73,052,700349,585,00072%4.79-1.16%4.83-0.54%4.800.69%4.710.64%1.28%
2021-08-304.864.954.724.921.65%1.63%5.06%73,585,700356,235,00065%4.84-0.17%4.851.17%4.771.04%4.680.45%1.63%
2021-08-274.835.024.774.84-1.02%-0.19%3.82%78,688,000381,562,00071%4.85-0.23%4.801.46%4.720.75%4.661.04%1.73%
2021-08-264.705.044.624.894.49%0.62%5.98%119,128,400579,014,000111%4.864.81%4.732.49%4.690.60%4.611.23%1.71%
2021-08-254.584.744.494.680.43%0.93%2.68%75,074,300348,119,00071%4.640.33%4.61-0.20%4.660.13%4.560.95%1.67%
2021-08-244.584.764.544.661.53%0.82%3.21%86,243,500398,588,00083%4.620.90%4.62-1.05%4.650.41%4.521.35%1.71%
2021-08-234.704.764.504.59-2.13%0.20%3.03%88,590,200405,876,00084%4.58-1.63%4.67-0.02%4.630.15%4.461.62%1.72%
2021-08-204.614.824.474.691.74%0.71%6.98%95,622,200445,302,00089%4.66-1.61%4.670.76%4.631.34%4.381.32%1.93%
2021-08-194.924.984.604.61-4.55%-2.60%6.54%144,720,300685,032,000144%4.732.23%4.641.16%4.562.03%4.331.79%1.84%
2021-08-184.224.834.204.8310.02%4.32%13.62%184,573,300854,544,000207%4.631.20%4.582.87%4.473.09%4.252.38%1.60%
2021-08-174.864.864.304.39-2.44%-4.04%5.73%214,190,500980,026,000295%4.582.95%4.466.63%4.346.22%4.154.19%1.36%
2021-08-164.164.504.154.5010.02%1.26%12.92%49,868,900221,624,00091%4.448.60%4.182.98%4.091.85%3.991.40%0.95%
2021-08-134.064.194.004.092.00%-0.05%4.07%69,830,900285,744,000124%4.091.29%4.061.32%4.011.19%3.930.87%0.82%
2021-08-124.094.123.984.010.00%-0.74%2.93%52,206,900210,937,000101%4.040.12%4.000.38%3.960.79%3.900.83%0.70%