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
2021-10-255.035.334.975.254.58%0.96%1.69%77,552,400403,281,00098%5.200.85%5.221.38%5.180.06%5.16-0.58%-2.50%
2021-10-225.245.365.015.02-5.28%-2.64%-3.33%78,814,000406,364,00096%5.16-2.66%5.15-0.46%5.170.08%5.19-1.48%-2.54%
2021-10-215.105.435.095.303.31%0.06%0.55%98,007,400519,131,000117%5.305.81%5.180.88%5.170.88%5.27-1.46%-2.42%
2021-10-204.915.184.705.13-1.72%2.48%-4.09%97,104,800486,075,000107%5.01-4.36%5.13-1.06%5.13-0.33%5.35-2.71%-2.27%
2021-10-195.235.385.135.220.77%-0.27%-5.06%87,284,200456,825,00092%5.230.98%5.190.97%5.14-0.08%5.50-2.28%-2.01%
2021-10-185.095.265.085.181.77%-0.06%-7.93%66,635,600345,391,00063%5.181.21%5.141.02%5.15-1.30%5.63-1.47%-1.74%
2021-10-155.175.245.025.09-0.20%-0.61%-10.86%58,074,700297,372,00054%5.120.37%5.09-1.11%5.21-2.82%5.71-3.37%-1.41%
2021-10-145.055.214.915.100.79%-0.04%-13.69%62,628,300319,511,00053%5.101.29%5.14-2.30%5.37-2.90%5.91-6.84%-0.88%
2021-10-135.225.244.905.06-2.69%0.46%-20.23%65,652,900330,707,00043%5.04-3.76%5.26-4.12%5.53-3.36%6.34-2.86%0.19%
2021-10-125.505.565.055.20-4.94%-0.65%-20.37%101,354,900530,501,00062%5.23-4.02%5.49-4.12%5.72-3.14%6.53-1.94%0.73%
2021-10-115.685.745.325.47-3.36%0.31%-17.86%92,928,800506,728,00052%5.45-5.18%5.73-3.31%5.90-2.20%6.66-1.03%1.23%
2021-10-086.256.355.505.66-6.29%-1.58%-15.87%111,609,600641,884,00060%5.75-3.28%5.92-2.05%6.04-4.48%6.73-0.27%1.67%
2021-09-305.786.155.686.045.78%1.58%-10.47%101,669,600604,515,00055%5.95-1.44%6.05-1.66%6.32-8.10%6.750.06%1.86%
2021-09-296.146.485.635.71-7.90%-5.35%-15.31%146,254,600882,293,00079%6.03-1.39%6.15-6.25%6.88-3.63%6.74-0.06%2.04%
2021-09-285.906.355.906.20-2.52%1.34%-8.09%162,422,700993,734,00086%6.12-6.11%6.56-12.13%7.13-1.12%6.750.36%2.34%
2021-09-276.576.936.366.36-10.04%-2.39%-5.39%57,909,400377,334,00030%6.52-9.79%7.46-0.73%7.221.21%6.721.83%2.87%
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%
2021-09-034.894.984.534.630.00%-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%