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
2022-01-242.102.132.062.10-0.47%0.00%0.00%71,299,700149,441,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-212.152.152.102.11-2.31%-0.28%-2.00%105,809,000223,910,000103%2.12-2.62%2.15-0.14%2.140.00%2.15-0.51%0.12%
2022-01-202.162.222.142.160.00%-0.60%-0.18%131,589,100285,898,000121%2.170.46%2.161.03%2.140.19%2.160.19%0.25%
2022-01-192.142.182.142.161.41%-0.14%0.00%120,523,400260,664,000115%2.162.32%2.131.04%2.140.09%2.160.14%0.21%
2022-01-182.102.142.092.131.43%0.76%-1.25%72,242,700152,712,00071%2.110.67%2.11-0.94%2.14-0.93%2.160.00%0.16%
2022-01-172.092.122.082.10-0.47%0.00%-2.64%56,897,000119,473,00054%2.10-0.80%2.13-0.70%2.16-0.46%2.160.05%0.16%
2022-01-142.152.162.092.11-2.31%-0.33%-2.13%105,403,600223,142,000102%2.12-2.40%2.15-1.42%2.17-0.78%2.160.00%0.12%
2022-01-132.172.192.152.160.00%-0.41%0.19%89,847,000194,858,00095%2.170.56%2.18-0.14%2.180.18%2.160.23%0.14%
2022-01-122.202.212.142.16-1.82%0.14%0.42%104,530,300225,501,000115%2.16-2.18%2.18-0.46%2.180.18%2.150.23%0.12%
2022-01-112.182.222.182.200.92%-0.23%2.52%114,755,700252,988,000137%2.211.29%2.190.74%2.170.74%2.150.52%0.11%
2022-01-102.192.202.162.18-0.46%0.14%2.11%99,560,600216,771,000129%2.18-0.64%2.180.56%2.160.56%2.140.38%0.07%
2022-01-072.142.222.132.192.34%-0.05%2.96%196,474,600430,440,000264%2.192.53%2.161.88%2.151.71%2.130.81%0.04%
2022-01-062.112.162.102.141.42%0.14%1.42%88,274,000188,679,000136%2.140.95%2.120.81%2.110.57%2.11-0.28%-0.02%
2022-01-052.142.142.102.11-0.94%-0.33%-0.28%65,651,100138,952,00095%2.120.14%2.110.48%2.100.29%2.12-0.28%0.03%
2022-01-042.092.132.082.131.91%0.76%0.38%87,911,500185,865,000110%2.111.68%2.100.72%2.090.34%2.120.00%0.09%
2021-12-312.072.092.062.090.97%0.53%-1.51%53,189,400110,592,00064%2.08-0.10%2.08-0.10%2.09-0.43%2.12-0.38%0.10%
2021-12-302.092.102.072.07-0.48%-0.53%-2.82%48,507,600100,939,00049%2.08-0.14%2.08-0.29%2.09-0.76%2.130.14%0.19%
2021-12-292.072.102.062.080.00%-0.19%-2.21%48,732,400101,561,00043%2.080.00%2.09-0.52%2.11-0.89%2.130.09%0.19%
2021-12-282.102.112.072.08-1.42%-0.19%-2.12%53,555,600111,603,00047%2.08-0.76%2.10-1.08%2.13-0.47%2.130.09%0.21%
2021-12-272.102.122.082.110.00%0.48%-0.61%44,954,40094,395,00039%2.10-0.52%2.12-0.89%2.140.05%2.120.09%0.22%
2021-12-242.152.152.092.11-1.86%-0.05%-0.52%78,380,000165,431,00069%2.11-1.63%2.14-0.33%2.14-0.28%2.120.09%0.24%
2021-12-232.152.162.132.150.00%0.19%1.46%85,160,700182,784,00077%2.15-0.65%2.150.37%2.140.47%2.120.19%0.24%
2021-12-222.172.202.132.15-1.38%-0.46%1.65%121,527,000262,533,000111%2.160.79%2.140.05%2.130.52%2.120.28%0.24%
2021-12-212.102.192.082.183.32%1.73%3.37%174,051,900373,065,000163%2.141.32%2.140.75%2.120.62%2.110.29%0.23%
2021-12-202.142.152.102.11-1.40%-0.24%0.33%100,732,900213,049,00097%2.12-1.58%2.120.33%2.110.24%2.100.05%0.22%
2021-12-172.122.202.102.140.47%-0.42%1.81%196,458,700422,280,000190%2.152.09%2.121.58%2.111.20%2.100.53%0.26%
2021-12-162.052.132.042.133.90%1.19%1.87%205,847,700433,244,000215%2.112.68%2.081.51%2.080.58%2.090.19%0.26%
2021-12-152.052.062.042.050.99%0.00%-1.77%56,161,100115,142,00058%2.050.39%2.05-0.39%2.07-0.53%2.090.34%0.30%
2021-12-142.062.072.032.03-1.93%-0.59%-2.40%58,970,900120,418,00056%2.04-1.31%2.06-0.96%2.08-0.62%2.080.14%0.27%
2021-12-132.072.082.062.070.00%0.05%-0.34%51,508,200106,569,00049%2.07-0.15%2.08-0.43%2.09-0.33%2.080.34%0.27%