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:
河钢股份( 000709.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
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
2021-02-252.252.272.232.251.35%-0.18%2.41%58,034,700130,784,000119%2.250.99%2.25-0.13%2.240.90%2.200.78%0.48%
2021-02-242.252.272.212.22-1.77%-0.54%1.83%55,135,500123,070,000119%2.23-0.98%2.250.67%2.220.54%2.180.69%0.31%
2021-02-232.262.292.222.260.44%0.27%4.39%82,062,800184,985,000190%2.25-0.13%2.241.54%2.211.24%2.171.12%0.14%
2021-02-222.182.332.172.254.17%-0.31%5.09%135,882,500306,630,000371%2.265.62%2.204.46%2.184.06%2.143.08%-0.01%
2021-02-192.112.162.102.162.37%1.08%4.00%44,123,30094,290,000167%2.141.67%2.111.35%2.091.06%2.080.44%-0.35%
2021-02-182.082.132.082.112.43%0.38%2.03%45,612,20095,875,000178%2.102.14%2.081.22%2.070.93%2.070.19%-0.45%
2021-02-102.062.072.052.060.00%0.10%-0.19%21,105,10043,437,00088%2.060.15%2.060.15%2.050.00%2.06-0.24%-0.50%
2021-02-092.062.072.042.060.00%0.24%-0.43%20,723,70042,585,00087%2.060.15%2.050.10%2.05-0.10%2.07-0.24%-0.49%
2021-02-082.052.062.042.060.98%0.39%-0.68%15,091,30030,967,00062%2.050.15%2.05-0.15%2.06-0.05%2.07-0.48%-0.48%
2021-02-052.042.062.032.040.00%-0.44%-2.11%20,520,00042,044,00077%2.05-0.05%2.05-0.19%2.06-0.39%2.08-0.57%-0.47%
2021-02-042.062.072.042.04-1.45%-0.49%-2.67%30,213,90061,930,000108%2.05-0.44%2.06-0.19%2.06-0.48%2.10-0.85%-0.45%
2021-02-032.062.082.042.070.49%0.53%-2.08%33,443,70068,861,000118%2.06-0.24%2.06-0.58%2.07-0.48%2.11-1.03%-0.38%
2021-02-022.072.082.062.06-0.48%-0.19%-3.56%18,704,10038,602,00061%2.060.05%2.07-0.43%2.08-0.43%2.14-0.37%-0.27%
2021-02-012.052.082.052.070.49%0.34%-3.45%20,891,90043,103,00066%2.06-0.96%2.08-0.67%2.09-0.76%2.14-0.37%-0.24%
2021-01-292.112.122.062.06-2.37%-1.10%-4.28%34,061,60070,960,000108%2.08-0.72%2.10-0.57%2.11-0.89%2.15-0.51%-0.24%
2021-01-282.102.112.092.110.00%0.57%-2.45%22,799,50047,837,00073%2.10-0.85%2.11-0.66%2.13-1.02%2.16-0.32%-0.21%
2021-01-272.112.132.102.11-0.47%-0.28%-2.76%17,755,50037,570,00054%2.120.14%2.12-0.75%2.15-0.92%2.17-0.14%-0.21%
2021-01-262.112.132.102.120.47%0.33%-2.44%24,186,60051,098,00068%2.11-0.89%2.14-1.20%2.17-0.37%2.17-0.18%-0.26%
2021-01-252.162.172.102.11-2.31%-1.03%-3.08%39,008,80083,149,000106%2.13-1.62%2.16-1.41%2.18-0.46%2.18-0.32%-0.29%
2021-01-222.192.202.152.16-1.82%-0.32%-1.10%30,253,40065,547,00077%2.17-1.55%2.20-0.09%2.19-0.14%2.18-0.37%-0.32%
2021-01-212.202.222.182.20-0.45%-0.05%0.36%33,393,30073,490,00076%2.20-0.32%2.200.32%2.190.18%2.19-0.14%-0.31%
2021-01-202.182.232.182.211.38%0.09%0.68%50,414,700111,294,000108%2.211.61%2.190.60%2.190.46%2.200.05%-0.33%
2021-01-192.172.192.162.180.46%0.32%-0.64%29,835,80064,843,00064%2.170.09%2.18-0.18%2.180.05%2.19-0.14%-0.38%
2021-01-182.172.182.162.170.00%-0.05%-1.23%22,542,80048,943,00044%2.17-0.64%2.180.09%2.18-0.28%2.20-0.36%-0.44%
2021-01-152.182.212.172.17-0.91%-0.69%-1.59%32,641,50071,319,00059%2.190.09%2.180.18%2.18-0.50%2.21-0.18%-0.40%
2021-01-142.172.202.162.190.46%0.32%-0.86%35,828,90078,203,00062%2.180.46%2.18-0.28%2.19-0.27%2.21-0.36%-0.37%
2021-01-132.182.202.152.180.00%0.32%-1.67%46,412,600100,861,00077%2.170.14%2.18-0.86%2.20-0.18%2.22-0.58%-0.32%
2021-01-122.162.192.152.180.93%0.46%-2.24%37,521,60081,431,00060%2.17-1.00%2.20-0.45%2.20-0.23%2.23-0.49%-0.23%
2021-01-112.242.252.152.16-4.00%-1.46%-3.61%68,317,700149,733,000106%2.19-1.26%2.21-0.18%2.21-0.54%2.24-0.58%-0.14%
2021-01-082.212.262.172.250.00%1.35%-0.18%82,321,300182,746,000129%2.220.14%2.210.23%2.22-0.23%2.25-0.27%-0.06%