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:
三钢闽光( 002110.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
2021-02-256.846.886.766.831.79%0.10%3.36%24,796,300169,193,000130%6.821.05%6.81-0.22%6.781.19%6.610.81%0.35%
2021-02-246.806.866.676.71-1.47%-0.62%2.36%19,162,100129,386,000109%6.75-1.27%6.830.71%6.701.06%6.560.80%0.19%
2021-02-236.876.936.756.81-0.73%-0.42%4.72%26,870,500183,754,000160%6.84-0.09%6.781.94%6.631.45%6.501.12%0.00%
2021-02-226.597.046.596.865.05%0.22%6.67%49,418,800338,287,000322%6.855.55%6.655.11%6.544.09%6.432.78%-0.15%
2021-02-196.396.556.366.532.19%0.69%4.36%17,349,700112,512,000148%6.492.69%6.331.69%6.281.24%6.260.37%-0.45%
2021-02-186.236.416.226.393.57%1.19%2.50%20,682,800130,617,000183%6.322.75%6.221.25%6.201.03%6.23-0.06%-0.52%
2021-02-106.156.176.126.170.49%0.39%-1.09%14,389,60088,433,000138%6.150.23%6.140.07%6.14-0.16%6.24-0.65%-0.53%
2021-02-096.166.166.116.140.00%0.13%-2.21%10,309,40063,222,000102%6.13-0.33%6.14-0.03%6.15-0.77%6.28-0.54%-0.47%
2021-02-086.126.186.126.140.33%-0.20%-2.74%6,468,60039,797,00064%6.150.24%6.14-0.24%6.20-0.45%6.31-0.61%-0.42%
2021-02-056.146.176.126.12-0.49%-0.28%-3.65%6,863,20042,119,00061%6.140.02%6.16-0.98%6.23-0.67%6.35-0.53%-0.38%
2021-02-046.216.216.116.15-1.13%0.23%-3.70%9,135,50056,052,00078%6.14-0.68%6.22-0.78%6.27-0.84%6.39-0.76%-0.34%
2021-02-036.266.276.106.22-0.64%0.68%-3.34%14,191,10087,668,000117%6.18-2.08%6.27-1.25%6.32-1.19%6.44-1.09%-0.27%
2021-02-026.356.386.256.26-1.42%-0.78%-3.78%14,365,30090,624,000112%6.31-0.69%6.35-0.94%6.40-0.65%6.51-0.43%-0.15%
2021-02-016.336.396.336.350.16%-0.05%-2.82%7,319,20046,497,00059%6.35-0.58%6.41-0.73%6.44-0.46%6.53-0.21%-0.12%
2021-01-296.466.476.326.34-1.71%-0.78%-3.18%10,537,70067,337,00083%6.39-1.16%6.45-0.43%6.47-0.52%6.55-0.31%-0.11%
2021-01-286.446.506.436.45-0.46%-0.23%-1.80%8,821,60057,029,00069%6.47-0.65%6.48-0.19%6.50-0.55%6.57-0.15%-0.09%
2021-01-276.486.556.466.48-0.15%-0.41%-1.49%9,788,30063,693,00075%6.510.63%6.49-0.28%6.54-0.65%6.58-0.03%-0.09%
2021-01-266.456.516.426.490.46%0.37%-1.37%10,037,80064,903,00074%6.47-0.51%6.51-0.84%6.58-0.18%6.58-0.11%-0.10%
2021-01-256.576.596.456.46-1.67%-0.60%-1.93%16,699,200108,529,000124%6.50-1.08%6.57-1.10%6.59-0.32%6.59-0.17%-0.10%
2021-01-226.636.636.556.57-0.90%0.00%-0.42%10,765,80070,728,00080%6.57-1.14%6.640.06%6.62-0.11%6.60-0.11%-0.10%
2021-01-216.656.686.616.63-0.45%-0.24%0.38%12,957,30086,119,00094%6.65-0.29%6.630.26%6.620.15%6.61-0.08%-0.10%
2021-01-206.596.726.566.661.52%-0.08%0.76%22,516,600150,077,000159%6.671.69%6.620.53%6.610.53%6.610.09%-0.12%
2021-01-196.596.596.526.56-0.30%0.09%-0.67%10,721,10070,269,00080%6.55-0.34%6.58-0.23%6.580.00%6.60-0.11%-0.19%
2021-01-186.566.616.546.58-0.30%0.06%-0.47%10,160,80066,821,00073%6.58-0.53%6.600.21%6.58-0.06%6.61-0.15%-0.26%
2021-01-156.646.686.556.60-0.15%-0.17%-0.32%11,964,40079,099,00080%6.610.18%6.580.24%6.58-0.12%6.62-0.09%-0.32%
2021-01-146.546.656.526.610.76%0.17%-0.26%13,090,90086,384,00087%6.600.89%6.570.00%6.59-0.27%6.63-0.18%-0.34%
2021-01-136.586.616.506.56-0.30%0.29%-1.19%12,838,40083,976,00083%6.54-0.26%6.57-0.52%6.61-0.29%6.64-0.15%-0.34%
2021-01-126.546.606.536.580.30%0.34%-1.04%10,904,00071,511,00070%6.56-0.50%6.60-0.50%6.63-0.15%6.65-0.08%-0.34%
2021-01-116.666.666.566.56-1.65%-0.47%-1.41%17,396,600114,660,000109%6.59-0.74%6.63-0.33%6.64-0.26%6.65-0.18%-0.35%
2021-01-086.646.706.586.670.00%0.45%0.06%16,085,700106,813,000103%6.64-0.48%6.660.06%6.65-0.14%6.67-0.06%-0.37%