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
2021-10-252.362.412.332.411.26%1.26%-0.86%78,409,200186,626,00068%2.38-1.57%2.46-0.57%2.46-0.20%2.43-0.29%-1.22%
2021-10-222.452.482.372.38-3.64%-1.57%-2.38%132,257,400319,798,000110%2.42-4.05%2.47-0.60%2.46-0.04%2.44-0.41%-1.47%
2021-10-212.452.592.452.470.41%-1.98%0.90%166,026,700418,328,000146%2.522.73%2.481.55%2.461.15%2.450.21%-1.55%
2021-10-202.462.502.382.46-0.81%0.29%0.70%100,719,900247,062,00090%2.45-0.12%2.450.58%2.430.79%2.44-0.45%-1.73%
2021-10-192.452.492.422.480.81%0.98%1.06%96,960,200238,125,00082%2.460.95%2.430.50%2.410.33%2.45-0.73%-1.90%
2021-10-182.402.472.382.462.07%1.11%-0.49%128,600,900312,872,000103%2.431.38%2.421.17%2.41-0.29%2.47-1.40%-2.02%
2021-10-152.422.432.382.410.00%0.42%-3.87%75,736,200181,745,00054%2.40-0.74%2.39-0.25%2.41-0.90%2.51-2.41%-2.11%
2021-10-142.392.462.372.410.00%-0.33%-6.19%100,389,200242,700,00063%2.422.41%2.40-0.70%2.44-0.65%2.57-2.51%-1.91%
2021-10-132.382.422.302.410.84%2.08%-8.54%105,619,800249,370,00058%2.36-2.11%2.42-1.79%2.45-1.33%2.64-1.75%-1.62%
2021-10-122.462.482.352.39-2.85%-0.91%-10.89%131,486,000317,124,00069%2.41-1.75%2.46-1.25%2.48-1.59%2.68-2.47%-1.40%
2021-10-112.492.502.422.46-1.99%0.20%-10.55%148,926,600365,610,00069%2.46-2.58%2.49-1.15%2.52-1.98%2.75-2.83%-1.12%
2021-10-082.552.572.492.51-0.79%-0.40%-11.31%111,283,600280,444,00047%2.520.56%2.52-1.22%2.58-3.20%2.83-1.19%-0.76%
2021-09-302.502.542.472.531.61%0.96%-11.66%117,864,300295,350,00047%2.51-0.91%2.55-2.00%2.66-3.20%2.86-1.58%-0.59%
2021-09-292.592.612.462.49-4.96%-1.54%-14.43%157,159,100397,484,00057%2.53-2.99%2.60-4.48%2.75-2.17%2.91-2.09%-0.36%
2021-09-282.612.662.552.620.38%0.50%-11.84%147,165,000383,664,00050%2.61-1.59%2.72-3.68%2.81-2.33%2.97-2.01%-0.03%
2021-09-272.812.822.552.61-7.45%-1.47%-13.95%230,929,700611,677,00070%2.65-7.77%2.83-2.82%2.88-3.33%3.03-2.29%0.29%
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%
2021-09-032.902.992.812.930.00%1.38%4.49%391,622,6001,131,703,000121%2.891.37%2.880.70%2.850.42%2.800.72%0.85%