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:
中南建设( 000961.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2021-02-258.249.008.178.675.99%-1.24%5.63%106,065,300931,154,000287%8.786.16%8.623.47%8.503.77%8.213.18%0.55%
2021-02-248.268.378.158.18-0.97%-1.09%2.83%21,941,500181,456,00070%8.27-0.41%8.330.66%8.190.96%7.960.61%0.15%
2021-02-238.378.428.208.26-1.78%-0.53%4.46%27,713,300230,122,00088%8.30-0.91%8.281.55%8.121.35%7.910.69%0.01%
2021-02-228.238.548.228.412.94%0.36%7.09%47,689,200399,650,000154%8.383.23%8.152.81%8.011.90%7.851.26%-0.18%
2021-02-198.058.217.988.172.00%0.64%5.35%33,927,100275,417,000114%8.122.73%7.931.78%7.861.20%7.760.49%-0.35%
2021-02-187.718.057.718.014.43%1.37%3.80%38,464,800303,959,000131%7.902.46%7.790.66%7.770.90%7.720.34%-0.43%
2021-02-107.777.837.667.67-1.41%-0.54%-0.27%24,430,700188,400,00086%7.71-0.18%7.740.23%7.700.23%7.69-0.13%-0.47%
2021-02-097.747.897.537.781.04%0.70%1.03%36,474,000281,801,000127%7.73-0.73%7.720.55%7.680.18%7.70-0.21%-0.47%
2021-02-087.747.877.687.700.13%-1.07%-0.22%27,814,700216,477,00097%7.781.58%7.680.68%7.660.26%7.72-0.13%-0.42%
2021-02-057.567.797.527.691.18%0.37%-0.48%30,143,700230,971,00096%7.660.58%7.630.00%7.64-0.27%7.73-0.62%-0.38%
2021-02-047.567.807.487.600.00%-0.24%-2.25%36,778,500280,165,000113%7.620.20%7.63-0.26%7.67-0.25%7.78-0.85%-0.28%
2021-02-037.677.707.517.60-0.39%-0.04%-3.09%25,470,300193,645,00078%7.60-0.80%7.65-0.74%7.68-0.57%7.84-0.78%-0.14%
2021-02-027.727.827.597.63-0.65%-0.44%-3.47%28,011,300214,680,00086%7.66-0.14%7.71-0.19%7.73-0.58%7.90-1.14%-0.04%
2021-02-017.707.787.577.68-0.78%0.07%-3.94%27,585,000211,704,00078%7.68-1.40%7.72-0.66%7.77-0.40%8.00-0.49%0.12%
2021-01-297.727.887.627.740.52%-0.57%-3.66%25,432,900197,963,00069%7.781.07%7.77-0.40%7.80-0.79%8.03-0.25%0.12%
2021-01-287.637.797.577.70-0.52%-0.03%-4.40%22,018,900169,582,00055%7.70-1.45%7.80-0.35%7.87-1.07%8.05-0.15%0.11%
2021-01-277.807.967.727.74-1.15%-0.96%-4.04%27,577,800215,525,00066%7.82-0.48%7.83-0.99%7.95-0.97%8.07-0.10%0.10%
2021-01-267.868.007.777.83-1.14%-0.29%-3.02%36,069,200283,264,00075%7.850.44%7.91-1.30%8.03-1.46%8.070.27%0.09%
2021-01-258.058.057.667.92-2.10%1.29%-1.64%49,422,600386,411,000102%7.82-3.15%8.01-2.31%8.15-0.90%8.050.35%-0.02%
2021-01-228.138.167.998.09-0.98%0.21%0.82%37,942,900306,324,00080%8.07-1.85%8.20-1.41%8.220.13%8.020.36%-0.16%
2021-01-218.378.378.128.17-2.27%-0.67%2.19%33,588,100276,270,00071%8.23-1.54%8.320.61%8.210.58%8.000.53%-0.29%
2021-01-208.408.488.278.36-0.71%0.07%5.12%26,042,700217,556,00053%8.35-0.04%8.271.03%8.160.74%7.950.21%-0.48%
2021-01-198.218.628.068.422.06%0.75%6.10%53,310,100445,507,000106%8.363.02%8.181.61%8.101.55%7.940.46%-0.62%
2021-01-188.138.267.948.252.87%1.70%4.43%45,521,000369,249,00089%8.110.72%8.050.30%7.981.23%7.90-0.47%-0.80%
2021-01-157.928.187.908.021.01%-0.42%1.05%47,235,400380,435,00082%8.050.78%8.031.31%7.880.64%7.94-0.38%-1.03%
2021-01-147.988.137.907.94-1.37%-0.65%-0.34%43,911,600350,929,00079%7.99-0.51%7.931.42%7.830.48%7.97-0.21%-1.01%
2021-01-138.018.197.888.054.68%0.21%0.83%92,113,600739,946,000175%8.035.89%7.812.12%7.800.67%7.98-0.20%-1.03%
2021-01-127.607.707.457.691.85%1.37%-3.88%37,829,500286,976,00079%7.59-0.29%7.65-0.75%7.74-0.93%8.00-0.82%-1.04%
2021-01-117.757.847.477.55-2.20%-0.76%-6.40%56,200,500427,599,000122%7.61-1.97%7.71-1.57%7.82-2.13%8.07-1.07%-1.01%
2021-01-087.637.897.607.720.00%-0.53%-5.31%45,473,500352,900,000110%7.76-0.08%7.83-0.96%7.99-1.38%8.15-0.96%-0.97%