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:
金洲管道( 002443.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
2021-02-266.826.886.786.84-1.01%0.09%-0.01%6,832,50046,694,00061%6.83-1.81%6.990.01%6.970.12%6.840.22%0.65%
2021-02-257.037.066.906.91-1.29%-0.72%1.23%10,104,90070,329,00094%6.96-1.33%6.990.01%6.960.38%6.830.59%0.65%
2021-02-247.077.176.937.002.04%-0.77%3.15%21,296,300150,222,000206%7.052.69%6.991.22%6.931.60%6.791.33%0.62%
2021-02-236.907.006.806.86-1.15%-0.13%2.43%9,104,10062,536,00097%6.87-1.45%6.900.32%6.820.65%6.700.54%0.52%
2021-02-226.887.066.856.940.87%-0.43%4.19%16,633,800115,935,000187%6.972.07%6.882.02%6.781.65%6.661.12%0.48%
2021-02-196.786.886.746.880.88%0.75%4.45%10,436,80071,272,000127%6.830.40%6.751.25%6.670.95%6.590.75%0.40%
2021-02-186.786.926.726.821.19%0.26%4.31%11,424,70077,707,000139%6.802.41%6.661.82%6.611.35%6.540.79%0.36%
2021-02-106.506.836.406.744.01%1.48%3.90%14,291,90094,924,000177%6.643.30%6.541.74%6.520.88%6.490.76%0.31%
2021-02-096.376.536.336.481.73%0.78%0.65%5,557,70035,736,00071%6.430.45%6.43-0.28%6.460.00%6.440.22%0.26%
2021-02-086.466.496.356.37-1.39%-0.48%-0.84%5,354,80034,276,00069%6.40-1.07%6.45-0.52%6.46-0.32%6.420.20%0.25%
2021-02-056.456.556.436.46-0.46%-0.15%0.76%4,590,40029,700,00061%6.47-0.02%6.480.17%6.480.15%6.410.22%0.25%
2021-02-046.586.586.366.49-1.37%0.29%1.45%8,315,70053,815,000111%6.47-0.46%6.47-0.26%6.470.22%6.400.22%0.24%
2021-02-036.396.636.326.582.49%1.22%3.09%9,722,40063,208,000135%6.501.03%6.490.40%6.460.61%6.380.33%0.23%
2021-02-026.506.556.386.42-1.38%-0.23%0.91%6,728,90043,298,000100%6.44-1.30%6.460.22%6.420.42%6.360.17%0.19%
2021-02-016.546.646.436.51-0.46%-0.15%2.50%8,442,10055,045,000130%6.521.27%6.451.00%6.390.85%6.350.33%0.17%
2021-01-296.376.556.316.542.51%1.58%3.32%11,010,00070,885,000176%6.440.72%6.391.00%6.340.80%6.330.33%0.13%
2021-01-286.336.486.296.380.00%-0.19%1.13%8,198,10052,401,000143%6.391.14%6.321.09%6.290.35%6.310.27%0.10%
2021-01-276.196.406.146.383.57%0.95%1.40%9,214,60058,232,000170%6.321.84%6.260.73%6.270.14%6.290.30%0.07%
2021-01-266.146.266.126.160.33%-0.74%-1.80%4,662,90028,940,00088%6.210.60%6.21-0.69%6.26-0.35%6.270.10%0.03%
2021-01-256.226.246.126.14-1.44%-0.47%-2.03%4,368,00026,948,00083%6.17-1.25%6.25-0.75%6.28-0.59%6.270.24%-0.02%
2021-01-226.296.326.206.23-1.42%-0.27%-0.35%5,111,30031,930,00095%6.25-1.22%6.30-0.35%6.32-0.25%6.250.11%-0.12%
2021-01-216.306.366.286.32-0.32%-0.06%1.20%5,570,60035,229,000104%6.32-0.11%6.32-0.24%6.330.21%6.250.08%-0.22%
2021-01-206.296.376.286.340.48%0.14%1.60%4,265,70027,006,00080%6.330.29%6.340.00%6.320.54%6.240.00%-0.30%
2021-01-196.336.386.256.31-0.79%-0.05%1.12%5,765,50036,400,000106%6.31-0.85%6.340.27%6.290.51%6.24-0.05%-0.39%
2021-01-186.346.426.296.360.32%-0.11%1.87%5,347,30034,047,000101%6.370.55%6.321.09%6.251.02%6.24-0.05%-0.46%
2021-01-156.306.406.276.340.63%0.13%1.50%5,369,00033,996,000100%6.331.31%6.251.02%6.190.50%6.250.03%-0.52%
2021-01-146.236.306.136.301.12%0.80%0.90%4,611,20028,821,00087%6.250.95%6.190.95%6.16-0.15%6.24-0.03%-0.58%
2021-01-136.106.336.056.231.63%0.63%-0.26%6,993,90043,299,000133%6.191.29%6.130.16%6.17-0.36%6.25-0.14%-0.63%
2021-01-126.076.166.066.130.99%0.29%-2.00%3,952,50024,159,00078%6.110.54%6.12-0.84%6.19-0.66%6.26-0.35%-0.67%
2021-01-116.246.246.026.070.00%-0.15%-3.30%6,546,40039,797,000116%6.08-1.57%6.17-1.33%6.23-1.14%6.28-0.76%-0.73%