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:
金瑞矿业( 600714.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
2021-09-2413.0113.3412.2712.55-4.71%-1.22%-7.11%7,826,70099,438,00077%12.71-4.52%13.06-2.68%13.34-2.12%13.510.71%0.80%
2021-09-2313.5613.6313.0913.17-2.23%-1.03%-1.83%5,003,30066,577,00048%13.31-0.43%13.42-1.12%13.62-0.53%13.421.36%0.78%
2021-09-2213.7513.8013.0013.47-0.59%0.79%1.77%5,062,30067,658,00046%13.37-1.32%13.57-1.17%13.70-0.27%13.242.01%0.67%
2021-09-1713.9614.0013.2513.55-1.74%0.04%4.43%6,812,60092,267,00059%13.54-1.16%13.73-0.42%13.730.35%12.981.19%0.41%
2021-09-1614.1614.2513.3313.79-1.29%0.63%7.54%9,508,600130,296,00078%13.70-1.34%13.790.04%13.690.55%12.820.62%0.32%
2021-09-1514.1014.1513.3013.972.27%0.58%9.62%10,152,300141,003,00083%13.890.82%13.791.21%13.612.34%12.740.16%0.34%
2021-09-1413.8714.1413.4613.66-1.51%-0.84%7.36%9,309,100128,240,00070%13.780.53%13.620.86%13.302.59%12.72-0.61%0.53%
2021-09-1313.9514.0413.3513.872.44%1.22%8.34%11,639,400159,495,00080%13.701.98%13.503.13%12.963.92%12.800.54%0.96%
2021-09-1013.4613.8413.0213.540.00%0.77%6.34%13,109,200176,144,00090%13.440.16%13.093.65%12.482.13%12.730.92%1.03%
2021-09-0912.7213.7512.7013.546.36%0.93%7.32%15,933,900213,755,000109%13.427.63%12.636.77%12.221.54%12.621.15%1.04%
2021-09-0812.3612.9811.8012.736.08%2.13%2.05%15,239,400189,941,000100%12.464.79%11.831.09%12.03-1.68%12.470.49%0.99%
2021-09-0711.2212.2111.1112.006.95%0.89%-3.33%13,397,200159,351,00087%11.897.12%11.71-1.82%12.24-3.43%12.410.22%0.96%
2021-09-0611.2311.6010.5011.22-3.11%1.05%-9.41%14,331,600159,118,00090%11.10-7.93%11.92-5.82%12.67-2.25%12.39-0.54%0.79%
2021-09-0312.7013.0011.5811.58-10.02%-3.97%-7.01%17,266,200208,218,000121%12.06-4.68%12.66-4.73%12.96-0.32%12.450.24%0.82%
2021-09-0212.2813.1012.0912.870.86%1.73%3.60%12,840,500162,448,000100%12.65-4.18%13.29-0.46%13.000.92%12.420.84%0.85%
2021-09-0114.5014.5012.7612.76-10.01%-3.36%3.57%19,207,700253,591,000166%13.20-3.91%13.352.52%12.892.19%12.322.09%0.84%
2021-08-3113.6514.2112.9814.186.62%3.20%17.50%21,563,500296,288,000215%13.747.39%13.026.35%12.615.40%12.073.61%0.72%
2021-08-3012.1913.3012.1913.3010.01%3.95%14.18%10,242,600131,043,000106%12.795.32%12.242.84%11.962.03%11.651.31%0.46%
2021-08-2711.6112.5011.6112.094.31%-0.48%5.15%15,182,400184,443,000153%12.151.96%11.912.56%11.731.79%11.500.99%0.40%
2021-08-2611.6612.5011.5611.59-0.43%-2.72%1.80%12,736,300151,735,000131%11.913.64%11.611.60%11.521.77%11.390.69%0.42%
2021-08-2511.2011.7111.0111.643.93%1.25%2.95%9,342,500107,402,00093%11.501.57%11.430.63%11.320.79%11.310.16%0.51%
2021-08-2411.7311.8011.1211.20-4.52%-1.04%-0.79%9,763,500110,502,00087%11.32-1.27%11.350.86%11.23-0.38%11.29-1.50%0.78%
2021-08-2311.3911.7411.0811.732.62%2.33%2.35%10,039,200115,075,00077%11.461.69%11.261.38%11.270.45%11.46-0.20%1.52%
2021-08-2011.0811.5510.7511.433.16%1.39%-0.47%8,996,900101,422,00068%11.273.25%11.10-0.94%11.22-0.21%11.480.57%1.79%
2021-08-1910.8311.2410.5711.080.18%1.48%-2.97%6,510,20071,081,00047%10.92-1.38%11.21-0.56%11.25-0.43%11.420.69%1.81%
2021-08-1811.0011.4610.5011.06-1.95%-0.10%-2.48%9,390,100103,959,00068%11.07-3.30%11.27-0.76%11.30-0.27%11.340.88%1.79%
2021-08-1711.1511.6611.1311.281.26%-1.48%0.34%13,286,600152,118,000100%11.452.03%11.360.51%11.33-2.11%11.241.00%1.76%
2021-08-1611.5011.5211.0811.14-2.28%-0.72%0.08%9,135,900102,516,00072%11.22-1.24%11.30-0.12%11.57-0.54%11.130.75%1.69%
2021-08-1311.3011.5811.0611.400.26%0.33%3.19%12,146,800138,018,000101%11.360.58%11.31-3.04%11.640.95%11.051.14%1.68%
2021-08-1211.3511.5511.0611.370.00%0.65%4.09%13,093,900147,920,000114%11.300.03%11.67-0.88%11.531.34%10.921.64%1.63%