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:
新钢股份( 600782.SH 上证)
板块 :金属制品   
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
2021-09-179.959.968.789.04-7.28%-1.87%-7.17%103,063,000949,407,00096%9.21-8.28%9.63-1.98%9.77-2.35%9.740.77%1.58%
2021-09-169.8010.359.739.750.93%-2.93%0.89%101,779,6001,022,289,000104%10.044.16%9.82-0.54%10.00-0.26%9.661.46%1.61%
2021-09-159.509.949.389.660.84%0.18%1.42%72,917,900703,150,00072%9.64-0.86%9.88-1.97%10.030.21%9.531.24%1.62%
2021-09-1410.0010.129.549.58-6.81%-1.51%1.83%95,533,300929,293,00088%9.73-5.06%10.08-1.26%10.010.08%9.411.30%1.73%
2021-09-1310.1910.5810.0310.281.78%0.34%10.69%85,257,600873,495,00080%10.25-0.09%10.201.79%10.002.89%9.291.60%1.80%
2021-09-1010.2210.7810.0110.10-3.07%-1.50%10.49%104,835,9001,074,958,000102%10.251.19%10.021.77%9.723.52%9.141.83%1.65%
2021-09-099.6010.499.5810.429.22%2.83%16.07%128,824,0001,305,332,000132%10.135.71%9.855.13%9.393.55%8.982.54%1.45%
2021-09-089.649.859.419.54-2.75%-0.48%8.97%87,180,900835,695,00089%9.59-1.46%9.373.53%9.061.61%8.761.45%1.16%
2021-09-079.109.979.089.817.10%0.84%13.67%109,889,2001,068,960,000119%9.739.50%9.053.93%8.922.20%8.632.07%0.99%
2021-09-068.459.208.459.167.76%3.11%8.34%120,515,7001,070,706,000125%8.883.92%8.710.08%8.731.34%8.461.53%0.81%
2021-09-038.838.918.258.50-3.74%-0.57%2.07%108,498,800927,536,000115%8.55-1.40%8.70-0.32%8.610.63%8.331.04%0.64%
2021-09-028.608.938.358.833.76%1.85%7.13%103,214,800894,824,000113%8.67-1.65%8.731.32%8.561.30%8.241.63%0.57%
2021-09-018.719.108.458.51-3.19%-3.46%4.93%171,852,9001,514,902,000197%8.821.66%8.623.15%8.452.92%8.112.27%0.44%
2021-08-317.928.797.918.7910.01%1.37%10.84%150,532,7001,305,248,000195%8.678.95%8.354.45%8.213.27%7.932.06%0.34%
2021-08-308.078.277.757.990.38%0.39%2.83%65,095,500518,088,00091%7.960.45%8.000.52%7.951.07%7.770.08%0.30%
2021-08-277.958.057.857.96-2.57%0.47%2.52%52,435,600415,452,00074%7.92-1.72%7.960.03%7.870.56%7.76-0.13%0.42%
2021-08-267.948.247.828.173.81%1.34%5.09%95,578,600770,542,000136%8.063.17%7.952.40%7.821.98%7.77-0.44%0.45%
2021-08-257.947.997.637.87-0.88%0.72%0.79%60,643,000473,838,00084%7.81-1.43%7.770.45%7.670.29%7.81-0.19%0.67%
2021-08-247.658.137.607.944.34%0.16%1.50%78,660,400623,546,000110%7.934.62%7.732.25%7.650.61%7.820.23%0.78%
2021-08-237.807.887.417.61-2.31%0.44%-2.50%81,695,700619,047,000114%7.58-1.64%7.56-0.28%7.60-0.74%7.81-0.15%0.78%
2021-08-207.527.877.527.792.91%1.13%-0.35%93,055,600716,767,000135%7.703.87%7.580.25%7.66-0.71%7.820.39%0.80%
2021-08-197.457.717.117.57-0.92%2.08%-2.79%97,727,700724,768,000139%7.42-3.21%7.56-2.78%7.71-3.53%7.790.25%0.68%
2021-08-187.707.867.537.64-0.39%-0.29%-1.65%66,808,800511,884,000102%7.66-1.52%7.78-1.90%8.00-0.88%7.771.32%0.64%
2021-08-177.858.027.607.67-2.66%-1.41%0.04%36,130,600281,106,00054%7.78-1.73%7.93-2.58%8.070.24%7.671.63%0.49%
2021-08-167.978.117.727.88-0.63%-0.47%4.45%57,456,400454,863,00082%7.92-1.55%8.14-0.17%8.050.73%7.541.30%0.29%
2021-08-138.108.267.907.93-3.88%-1.39%6.49%55,826,400448,956,00075%8.04-3.63%8.160.85%7.991.75%7.450.18%0.13%
2021-08-128.038.777.878.251.85%-1.14%10.98%90,860,800758,208,000119%8.354.51%8.093.81%7.853.84%7.431.77%0.17%
2021-08-117.868.187.748.103.71%1.44%10.88%63,901,200510,229,00084%7.993.25%7.792.72%7.563.05%7.310.90%0.03%
2021-08-107.747.897.577.812.36%0.98%7.87%48,590,500375,797,00062%7.731.27%7.582.40%7.342.52%7.240.28%0.00%
2021-08-097.567.817.317.630.00%-0.09%5.68%63,976,500488,563,00078%7.642.43%7.413.02%7.161.10%7.220.00%0.07%