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:
太钢不锈( 000825.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
2021-02-254.024.103.983.990.76%-1.12%1.66%58,913,300237,696,000124%4.041.54%4.020.13%3.990.89%3.930.87%0.62%
2021-02-244.004.063.933.96-1.74%-0.35%1.77%59,220,300235,336,000135%3.97-1.61%4.020.68%3.960.53%3.890.73%0.47%
2021-02-233.984.133.944.030.75%-0.22%4.32%97,404,700393,432,000249%4.040.57%3.991.81%3.941.44%3.861.66%0.35%
2021-02-223.884.173.874.005.26%-0.40%5.26%148,988,500598,395,000486%4.026.84%3.926.21%3.885.98%3.805.21%0.17%
2021-02-193.673.823.663.803.26%1.09%5.20%40,774,600153,275,000222%3.762.71%3.692.05%3.662.06%3.611.04%-0.37%
2021-02-183.633.703.623.682.79%0.55%2.94%32,760,800119,901,000190%3.662.84%3.611.92%3.591.67%3.58-0.28%-0.51%
2021-02-103.553.593.533.580.56%0.59%-0.14%15,067,40053,631,00077%3.560.31%3.550.54%3.53-0.03%3.59-0.89%-0.53%
2021-02-093.533.573.523.560.85%0.34%-1.58%10,446,70037,066,00048%3.550.77%3.530.40%3.53-0.25%3.62-1.07%-0.45%
2021-02-083.493.543.493.531.15%0.26%-3.45%9,321,30032,820,00037%3.520.20%3.51-0.37%3.54-0.28%3.66-0.73%-0.31%
2021-02-053.543.563.483.49-1.41%-0.68%-5.24%13,589,50047,757,00046%3.510.17%3.53-0.62%3.55-0.48%3.68-0.33%-0.23%
2021-02-043.553.563.473.540.28%0.91%-4.19%20,266,40071,090,00065%3.51-1.29%3.55-0.76%3.57-1.41%3.70-0.62%-0.20%
2021-02-033.583.613.533.53-1.67%-0.68%-5.06%19,604,50069,665,00060%3.55-1.31%3.58-0.45%3.62-1.34%3.72-0.54%-0.25%
2021-02-023.613.643.583.59-0.83%-0.31%-3.96%12,957,60046,665,00037%3.600.62%3.59-1.10%3.67-1.24%3.74-0.11%-0.19%
2021-02-013.573.623.543.621.69%1.15%-3.26%15,852,90056,744,00043%3.58-0.39%3.63-1.47%3.71-0.75%3.74-0.21%-0.16%
2021-01-293.633.653.553.56-1.66%-0.92%-5.07%26,021,20093,490,00070%3.59-2.02%3.69-1.81%3.74-0.48%3.75-0.37%-0.13%
2021-01-283.743.753.603.62-4.23%-1.28%-3.83%50,174,300183,999,000135%3.67-3.27%3.75-1.26%3.76-0.79%3.76-0.45%-0.08%
2021-01-273.843.843.763.78-1.56%-0.29%-0.03%31,080,400117,836,00089%3.79-1.02%3.800.37%3.79-0.05%3.78-0.05%-0.02%
2021-01-263.813.883.783.840.79%0.26%1.51%40,877,300156,552,000113%3.831.27%3.790.42%3.790.50%3.780.27%0.01%
2021-01-253.733.843.693.812.42%0.74%0.98%48,645,700183,984,000136%3.781.42%3.77-0.16%3.770.19%3.770.16%-0.02%
2021-01-223.793.793.703.72-1.33%-0.24%-1.25%26,598,30099,179,00072%3.73-1.51%3.780.08%3.76-0.24%3.77-0.11%-0.03%
2021-01-213.763.823.743.77-0.53%-0.42%-0.03%36,709,100138,993,00084%3.79-0.26%3.770.27%3.77-0.08%3.77-1.08%0.00%
2021-01-203.703.873.703.792.16%-0.16%-0.58%45,803,300173,890,00082%3.802.15%3.760.32%3.78-0.03%3.810.11%0.50%
2021-01-193.743.753.703.71-1.07%-0.16%-2.57%24,717,00091,837,00045%3.72-0.91%3.75-0.74%3.780.03%3.810.11%0.49%
2021-01-183.743.773.723.750.00%0.00%-1.42%23,270,40087,260,00043%3.75-0.82%3.78-0.37%3.780.13%3.800.16%0.45%
2021-01-153.793.843.733.75-1.32%-0.82%-1.26%32,976,800124,687,00062%3.78-0.42%3.790.40%3.77-0.03%3.800.11%0.41%
2021-01-143.793.843.763.80-0.26%0.08%0.16%36,148,600137,272,00071%3.80-0.11%3.780.51%3.77-1.46%3.790.16%0.39%
2021-01-133.743.873.713.811.87%0.24%0.58%49,374,200187,666,000101%3.802.04%3.760.08%3.830.13%3.790.19%0.38%
2021-01-123.683.763.683.741.08%0.40%-1.08%32,166,700119,812,00069%3.73-0.51%3.76-2.21%3.820.11%3.780.03%0.37%
2021-01-113.753.813.693.70-2.63%-1.18%-2.12%54,353,000203,484,000121%3.74-0.82%3.84-0.18%3.820.05%3.780.05%0.39%
2021-01-083.803.833.713.800.00%0.66%0.58%98,934,200373,496,000242%3.78-3.67%3.85-0.26%3.82-0.11%3.780.19%0.37%