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:
重庆钢铁( 601005.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
2021-09-242.982.982.802.82-6.00%-1.81%-9.15%231,979,200666,202,00067%2.87-3.01%2.91-1.26%2.98-0.93%3.10-0.42%0.72%
2021-09-232.953.022.883.002.39%1.32%-3.75%232,378,900688,166,00064%2.962.24%2.95-1.93%3.00-0.86%3.120.42%0.88%
2021-09-222.862.942.832.930.69%1.17%-5.61%197,676,600572,466,00048%2.90-2.46%3.01-1.12%3.03-1.78%3.100.45%0.98%
2021-09-173.003.102.822.91-2.68%-1.99%-5.83%324,457,600963,221,00078%2.97-4.23%3.04-1.46%3.08-2.10%3.090.33%0.98%
2021-09-163.123.192.992.99-1.97%-3.55%-2.92%354,583,8001,099,123,00088%3.101.74%3.08-1.22%3.15-1.50%3.080.75%1.02%
2021-09-153.003.103.003.050.66%0.10%-0.23%185,917,500566,556,00045%3.05-1.33%3.12-1.95%3.200.35%3.060.56%1.03%
2021-09-143.183.193.023.03-6.19%-1.88%-0.33%300,368,500927,642,00069%3.09-3.29%3.18-1.82%3.191.30%3.040.66%1.11%
2021-09-133.193.273.133.230.94%1.16%6.95%339,033,8001,082,704,00081%3.19-1.45%3.241.19%3.151.71%3.021.21%1.12%
2021-09-103.323.333.153.20-5.88%-1.23%7.24%451,263,2001,462,099,000108%3.24-1.10%3.213.06%3.091.98%2.981.22%1.07%
2021-09-093.103.413.083.409.68%3.79%15.33%561,261,5001,838,776,000145%3.286.23%3.114.47%3.033.13%2.951.97%1.03%
2021-09-083.043.173.003.101.64%0.52%7.23%453,124,2001,397,247,000119%3.083.46%2.982.02%2.941.27%2.891.23%0.96%
2021-09-072.823.132.813.057.02%2.31%6.79%633,049,7001,887,360,000173%2.984.93%2.921.99%2.901.36%2.861.38%0.91%
2021-09-062.922.962.772.85-2.73%0.32%1.17%369,898,2001,050,811,000106%2.84-1.70%2.86-0.80%2.870.46%2.820.46%0.84%
2021-09-032.902.992.812.931.38%1.38%4.49%391,622,6001,131,703,000121%2.891.37%2.880.70%2.850.42%2.800.72%0.85%
2021-09-022.782.922.732.893.58%1.37%3.81%370,978,3001,057,552,000122%2.85-1.83%2.860.81%2.840.35%2.780.87%0.83%
2021-09-012.903.052.762.79-1.76%-3.93%1.09%496,143,3001,440,980,000176%2.903.05%2.841.32%2.831.58%2.761.36%0.78%
2021-08-312.742.882.722.842.90%0.78%4.30%340,505,400959,649,000132%2.821.19%2.800.25%2.791.09%2.720.74%0.70%
2021-08-302.952.982.712.76-3.16%-0.90%2.11%429,552,4001,196,307,000171%2.79-1.14%2.800.90%2.760.99%2.700.78%0.72%
2021-08-272.772.852.762.852.15%1.17%6.26%251,895,300709,615,000111%2.820.64%2.771.76%2.731.19%2.680.83%0.69%
2021-08-262.712.852.702.792.57%-0.32%4.89%320,608,100897,266,000137%2.804.71%2.722.10%2.701.93%2.661.22%0.62%
2021-08-252.682.722.622.721.49%1.76%3.50%204,108,100545,584,00086%2.67-0.34%2.670.41%2.650.38%2.630.69%0.52%
2021-08-242.612.762.602.682.68%-0.07%2.68%327,916,800879,563,000138%2.681.63%2.661.53%2.640.42%2.610.73%0.44%
2021-08-232.672.722.592.61-1.51%-1.10%0.73%200,463,100529,058,00092%2.640.34%2.620.27%2.630.00%2.590.58%0.26%
2021-08-202.612.662.582.650.38%0.76%2.87%165,756,700435,949,00079%2.631.62%2.61-0.34%2.630.08%2.580.47%0.07%
2021-08-192.582.662.502.640.00%2.01%2.96%228,119,000590,319,000110%2.59-1.18%2.62-0.65%2.620.38%2.560.39%-0.26%
2021-08-182.592.652.582.641.93%0.80%3.37%192,077,700502,959,00099%2.62-1.10%2.640.04%2.610.97%2.550.55%-0.39%
2021-08-172.632.702.582.59-1.89%-2.19%1.97%256,146,000678,265,000136%2.650.34%2.641.31%2.591.05%2.540.95%-0.47%
2021-08-162.662.702.592.640.00%0.04%4.93%230,101,100607,175,000124%2.640.69%2.601.76%2.561.35%2.520.52%-0.60%
2021-08-132.522.682.512.643.53%0.72%5.47%324,481,300850,442,000169%2.622.95%2.562.28%2.531.94%2.500.08%-0.72%
2021-08-122.482.592.462.550.00%0.16%1.96%275,478,200701,295,000142%2.552.91%2.502.08%2.481.39%2.500.24%-0.80%