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:
柳钢股份( 601003.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
2021-09-177.837.987.407.57-3.81%-1.11%-3.17%18,062,900138,269,00072%7.66-4.19%7.86-1.07%7.92-1.03%7.820.44%0.99%
2021-09-168.008.177.807.87-0.25%-1.50%1.10%19,871,300158,779,00083%7.991.01%7.94-0.41%8.000.09%7.780.97%1.00%
2021-09-157.868.097.777.890.13%-0.25%2.35%18,050,200142,778,00074%7.91-0.18%7.97-0.69%8.000.60%7.711.04%0.96%
2021-09-148.188.187.767.88-3.31%-0.56%3.28%24,105,100191,018,00094%7.92-1.99%8.03-0.06%7.951.03%7.630.90%0.93%
2021-09-138.018.237.938.151.75%0.80%7.78%21,401,300173,026,00084%8.090.10%8.031.41%7.871.58%7.561.10%0.93%
2021-09-108.198.207.978.01-2.20%-0.83%7.09%27,988,700226,066,000111%8.081.30%7.922.18%7.751.91%7.481.38%0.85%
2021-09-097.608.267.598.197.20%2.72%11.01%36,989,200294,902,000151%7.974.09%7.753.17%7.602.73%7.381.63%0.75%
2021-09-087.717.777.587.64-0.65%-0.26%5.23%23,784,100182,180,00097%7.661.27%7.521.72%7.401.34%7.260.86%0.66%
2021-09-077.257.757.207.694.77%1.67%6.84%31,428,400237,732,000132%7.563.83%7.392.37%7.301.04%7.201.07%0.62%
2021-09-067.247.447.107.341.66%0.75%3.06%21,709,300158,145,00092%7.291.01%7.220.31%7.230.54%7.120.54%0.57%
2021-09-037.277.317.067.22-0.28%0.11%1.92%18,809,500135,657,00082%7.210.80%7.20-0.26%7.190.45%7.080.48%0.54%
2021-09-026.977.276.897.242.99%1.19%2.70%22,694,300162,384,000101%7.16-0.78%7.210.36%7.150.17%7.050.59%0.52%
2021-09-017.307.547.007.03-3.83%-2.51%0.30%34,996,700252,378,000164%7.21-0.68%7.190.86%7.140.78%7.010.72%0.47%
2021-08-317.007.406.967.313.84%0.69%5.04%29,853,600216,741,000159%7.262.91%7.130.92%7.091.20%6.960.93%0.45%
2021-08-307.177.226.957.04-0.71%-0.21%2.10%22,061,900155,645,000125%7.060.56%7.060.58%7.000.68%6.900.35%0.44%
2021-08-277.007.106.947.090.28%1.05%3.19%21,566,900151,304,000126%7.02-1.20%7.020.57%6.960.70%6.870.35%0.53%
2021-08-266.937.206.917.071.58%-0.44%3.26%30,196,000214,417,000184%7.103.33%6.981.96%6.911.92%6.850.77%0.48%
2021-08-257.047.056.756.960.72%1.28%2.43%15,587,600107,116,00096%6.87-0.32%6.850.63%6.780.28%6.800.44%0.47%
2021-08-246.807.026.626.912.52%0.23%2.14%21,931,000151,201,000137%6.892.22%6.801.80%6.760.57%6.770.57%0.43%
2021-08-236.856.906.656.74-0.30%-0.06%0.19%14,016,80094,530,00094%6.740.27%6.68-0.11%6.72-0.40%6.730.25%0.33%
2021-08-206.696.806.616.761.20%0.51%0.75%14,806,70099,588,000103%6.732.22%6.69-0.30%6.75-0.30%6.710.24%0.28%
2021-08-196.656.716.446.68-1.91%1.52%-0.21%14,123,20092,935,000102%6.58-3.01%6.71-1.47%6.77-0.65%6.690.12%0.20%
2021-08-186.786.866.656.811.49%0.38%1.85%11,148,70075,630,00087%6.780.06%6.81-0.12%6.810.64%6.690.47%0.16%
2021-08-176.826.926.626.71-1.61%-1.03%0.83%14,901,900101,033,000115%6.78-1.15%6.82-0.10%6.770.54%6.660.89%0.11%
2021-08-166.886.936.766.82-0.58%-0.57%3.40%16,194,700111,075,000125%6.860.65%6.831.28%6.730.91%6.601.17%0.00%
2021-08-136.676.906.646.861.48%0.66%5.21%16,812,800114,583,000122%6.820.06%6.741.22%6.670.97%6.52-0.12%-0.18%
2021-08-126.616.956.516.762.58%-0.75%3.55%23,059,900157,070,000159%6.814.00%6.662.51%6.612.15%6.530.68%-0.13%
2021-08-116.506.636.456.592.49%0.63%1.63%15,228,40099,736,000109%6.551.68%6.500.78%6.470.45%6.480.00%-0.15%
2021-08-106.516.536.406.43-1.23%-0.17%-0.83%8,380,50053,978,00059%6.44-0.20%6.450.26%6.440.69%6.48-0.37%-0.11%
2021-08-096.406.556.316.510.00%0.87%0.03%8,268,50053,368,00056%6.450.17%6.43-0.11%6.400.44%6.51-0.31%-0.02%