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:
鞍钢股份( 000898.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
2021-02-253.333.373.273.311.22%-0.36%2.89%48,218,000160,191,00098%3.320.33%3.350.15%3.311.07%3.220.91%1.02%
2021-02-243.383.413.243.27-2.97%-1.24%2.57%65,081,500215,478,000141%3.31-1.90%3.340.91%3.280.77%3.191.27%0.85%
2021-02-233.403.443.323.37-0.59%-0.15%7.05%112,164,000378,602,000275%3.381.53%3.312.99%3.252.85%3.153.08%0.64%
2021-02-223.113.393.103.3910.06%1.99%11.00%130,155,000432,672,000411%3.327.96%3.216.85%3.167.33%3.055.79%0.30%
2021-02-193.003.113.003.082.33%0.03%6.69%39,961,600123,049,000182%3.082.81%3.012.80%2.952.33%2.891.12%-0.31%
2021-02-182.973.042.933.015.61%0.50%5.43%41,063,200123,002,000197%3.005.20%2.933.87%2.882.71%2.860.67%-0.47%
2021-02-102.872.882.832.85-0.35%0.11%0.49%14,577,90041,509,00073%2.850.28%2.820.57%2.800.54%2.84-0.70%-0.57%
2021-02-092.792.872.792.862.51%0.74%0.14%19,725,60055,996,00093%2.842.12%2.800.79%2.790.11%2.86-0.70%-0.52%
2021-02-082.802.822.722.790.36%0.36%-2.99%23,190,80064,476,000102%2.78-0.07%2.780.18%2.79-0.57%2.88-0.69%-0.47%
2021-02-052.802.822.762.780.00%-0.07%-4.01%12,758,30035,491,00055%2.780.25%2.77-0.50%2.80-0.99%2.90-0.52%-0.48%
2021-02-042.782.802.752.780.00%0.18%-4.50%19,766,50054,847,00079%2.780.22%2.79-0.92%2.83-1.22%2.91-0.78%-0.54%
2021-02-032.802.802.732.78-0.71%0.40%-5.25%22,622,80062,632,00087%2.77-1.84%2.81-1.85%2.86-1.75%2.93-0.85%-0.46%
2021-02-022.872.872.792.80-1.75%-0.74%-5.37%20,747,40058,525,00076%2.82-1.33%2.87-1.44%2.92-1.19%2.96-0.34%-0.36%
2021-02-012.882.892.842.85-0.70%-0.31%-4.01%19,565,10055,931,00070%2.86-1.85%2.91-1.62%2.95-0.61%2.97-0.37%-0.32%
2021-01-292.942.962.862.87-2.38%-1.48%-3.69%24,254,60070,652,00082%2.91-1.22%2.96-0.97%2.97-0.37%2.98-0.40%-0.30%
2021-01-282.992.992.922.94-2.00%-0.31%-1.74%22,764,50067,134,00076%2.95-1.96%2.99-0.13%2.98-0.40%2.99-0.40%-0.26%
2021-01-273.003.042.983.000.00%-0.27%-0.13%25,092,60075,471,00080%3.010.43%2.990.37%2.99-0.10%3.00-0.20%-0.23%
2021-01-262.983.042.953.001.01%0.17%-0.33%28,633,00085,765,00088%3.000.94%2.98-0.17%2.990.34%3.01-0.17%-0.21%
2021-01-252.993.002.932.970.00%0.10%-1.49%25,328,40075,154,00076%2.97-0.24%2.98-0.53%2.98-0.17%3.02-0.79%-0.21%
2021-01-223.013.032.952.97-1.66%-0.13%-2.27%27,213,40080,923,00073%2.97-1.23%3.000.27%2.99-0.40%3.04-1.07%-0.12%
2021-01-212.993.042.973.020.67%0.30%-1.69%27,202,30081,912,00064%3.01-0.03%2.990.13%3.00-0.40%3.070.00%0.06%
2021-01-202.973.042.963.001.69%-0.40%-2.34%36,615,900110,299,00079%3.012.00%2.99-0.20%3.01-0.36%3.070.13%-0.01%
2021-01-192.972.982.932.95-1.01%-0.10%-3.85%32,431,60095,770,00069%2.95-1.40%2.99-1.22%3.02-0.59%3.070.07%-0.11%
2021-01-183.033.032.982.98-1.97%-0.50%-2.80%36,247,800108,552,00076%3.00-1.35%3.03-0.79%3.04-1.14%3.07-0.16%-0.24%
2021-01-153.063.083.003.04-0.33%0.13%-1.01%32,258,90097,930,00068%3.04-0.72%3.06-0.13%3.08-1.35%3.07-0.03%-0.28%
2021-01-143.053.103.023.05-0.33%-0.26%-0.72%41,306,100126,325,00090%3.06-0.39%3.06-1.13%3.120.29%3.07-0.03%-0.31%
2021-01-133.033.152.993.060.00%-0.33%-0.42%33,318,100102,278,00076%3.070.66%3.09-1.56%3.110.42%3.07-0.03%-0.31%
2021-01-123.063.103.023.060.33%0.33%-0.46%32,827,500100,112,00075%3.05-2.59%3.140.54%3.100.52%3.07-0.16%-0.31%
2021-01-113.273.293.033.05-5.86%-2.59%-0.94%61,834,200193,605,000146%3.13-1.82%3.131.07%3.080.49%3.080.07%-0.28%
2021-01-083.123.253.093.240.00%1.60%5.30%80,553,900256,900,000213%3.194.80%3.093.10%3.071.69%3.080.75%-0.30%