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:
本钢板材( 000761.SZ 深证)
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
2021-02-253.043.103.043.070.99%-0.36%1.89%4,006,50012,346,000116%3.081.08%3.08-0.39%3.070.66%3.011.01%0.35%
2021-02-243.083.093.023.04-1.30%-0.26%1.91%2,991,4009,117,00088%3.05-1.26%3.090.65%3.050.36%2.980.68%0.12%
2021-02-233.103.133.063.08-0.65%-0.23%3.95%4,214,80013,011,000127%3.09-0.36%3.070.99%3.040.70%2.960.78%-0.10%
2021-02-222.973.192.973.104.73%0.06%5.44%11,472,20035,537,000379%3.105.59%3.044.26%3.024.25%2.943.12%-0.23%
2021-02-192.922.962.902.961.37%0.89%3.82%3,258,5009,562,000142%2.930.83%2.910.83%2.891.05%2.850.04%-0.63%
2021-02-182.882.932.882.922.10%0.34%2.46%2,853,3008,303,000119%2.911.36%2.891.37%2.861.45%2.85-0.28%-0.72%
2021-02-102.872.892.862.86-0.35%-0.38%0.07%1,454,7004,176,00061%2.870.35%2.850.71%2.820.36%2.86-0.21%-0.71%
2021-02-092.852.882.832.870.70%0.31%0.21%1,147,4003,283,00048%2.861.13%2.830.93%2.810.04%2.86-0.35%-0.69%
2021-02-082.812.852.792.851.42%0.74%-0.84%2,034,8005,756,00084%2.830.64%2.800.18%2.81-0.28%2.87-0.55%-0.66%
2021-02-052.812.832.802.810.00%-0.04%-2.77%1,688,2004,746,00069%2.810.93%2.80-0.21%2.82-0.91%2.89-0.69%-0.62%
2021-02-042.812.832.762.810.00%0.90%-3.44%3,343,7009,312,000133%2.79-0.78%2.81-0.99%2.84-1.35%2.91-1.39%-0.58%
2021-02-032.832.842.782.81-1.40%0.11%-4.78%2,915,5008,184,000117%2.81-1.30%2.83-1.56%2.88-1.03%2.95-1.50%-0.48%
2021-02-022.852.862.832.850.00%0.21%-4.87%1,647,0004,684,00061%2.84-0.25%2.88-1.17%2.91-0.72%3.00-0.53%-0.34%
2021-02-012.882.882.832.85-1.38%-0.04%-5.38%3,203,2009,132,000117%2.85-2.13%2.91-1.42%2.93-1.41%3.01-0.86%-0.32%
2021-01-292.982.992.862.89-3.02%-0.79%-4.87%4,037,70011,760,000153%2.91-2.64%2.95-1.73%2.98-1.59%3.04-0.82%-0.28%
2021-01-283.023.022.972.98-1.32%-0.40%-2.71%2,425,6007,258,000104%2.99-0.96%3.01-0.63%3.02-0.98%3.06-0.23%-0.23%
2021-01-273.023.033.013.020.00%-0.03%-1.63%1,090,0003,293,00049%3.020.10%3.03-0.46%3.05-0.75%3.070.07%-0.23%
2021-01-263.023.033.013.02-0.33%0.07%-1.56%1,406,1004,244,00057%3.02-0.46%3.04-0.88%3.08-0.13%3.07-0.10%-0.31%
2021-01-253.043.053.023.03-0.66%-0.07%-1.34%1,873,1005,679,00073%3.03-0.92%3.07-0.91%3.08-0.13%3.07-0.16%-0.33%
2021-01-223.093.103.043.05-1.29%-0.33%-0.85%2,025,8006,199,00074%3.06-1.00%3.09-0.03%3.09-0.07%3.08-0.32%-0.34%
2021-01-213.113.113.083.09-0.32%-0.03%0.13%3,047,6009,420,000105%3.09-0.64%3.100.19%3.090.13%3.09-0.32%-0.33%
2021-01-203.073.143.063.100.98%-0.35%0.13%4,518,10014,057,000151%3.111.47%3.090.65%3.080.79%3.10-0.10%-0.30%
2021-01-193.063.083.053.070.33%0.13%-0.94%2,155,4006,608,00074%3.07-0.13%3.070.07%3.060.00%3.10-0.35%-0.33%
2021-01-183.063.093.053.06-0.33%-0.33%-1.61%2,622,5008,051,00085%3.07-0.03%3.070.49%3.06-0.23%3.11-0.48%-0.36%
2021-01-153.063.093.053.070.33%-0.03%-1.76%1,551,1004,763,00048%3.070.39%3.05-0.03%3.07-0.58%3.13-0.29%-0.37%
2021-01-143.063.083.033.060.00%0.03%-2.36%1,581,7004,838,00046%3.060.63%3.05-0.42%3.08-0.68%3.13-0.26%-0.35%
2021-01-133.073.083.013.06-0.33%0.66%-2.61%3,221,7009,794,00092%3.04-0.85%3.07-1.16%3.11-0.64%3.14-0.70%-0.33%
2021-01-123.063.103.053.070.33%0.13%-2.97%2,524,1007,740,00067%3.07-0.75%3.10-0.93%3.13-0.54%3.16-0.28%-0.27%
2021-01-113.133.133.063.06-2.55%-0.94%-3.56%3,626,90011,202,00096%3.09-1.50%3.13-0.64%3.14-0.70%3.17-0.31%-0.24%
2021-01-083.163.163.123.140.00%0.13%-1.35%4,080,20012,794,000110%3.14-0.85%3.15-0.35%3.16-0.35%3.18-0.16%-0.25%