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:
常宝股份( 002478.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
2021-02-254.144.164.094.09-0.73%-0.85%3.31%2,607,20010,755,00036%4.13-0.12%4.13-0.70%4.131.08%3.96-0.75%-0.05%
2021-02-244.114.184.084.120.00%-0.24%3.28%3,507,10014,483,00036%4.13-0.07%4.160.82%4.081.04%3.990.40%0.14%
2021-02-234.144.204.094.12-1.20%-0.31%3.70%3,937,50016,275,00041%4.13-1.24%4.131.58%4.040.82%3.970.28%-0.01%
2021-02-224.104.274.104.172.46%-0.36%5.25%7,699,10032,221,00083%4.194.08%4.062.97%4.012.48%3.960.69%-0.12%
2021-02-193.954.093.944.072.01%1.22%3.43%4,843,40019,477,00053%4.022.08%3.940.46%3.910.57%3.940.51%-0.29%
2021-02-183.943.993.873.993.37%1.29%1.92%6,282,50024,747,00063%3.941.76%3.931.29%3.89-1.77%3.92-0.03%-0.58%
2021-02-103.903.923.833.86-1.03%-0.28%-1.43%4,745,70018,372,00049%3.87-2.03%3.88-0.13%3.960.20%3.92-0.15%-0.62%
2021-02-093.884.013.883.90-0.51%-1.29%-0.56%7,058,60027,892,00076%3.953.19%3.88-2.09%3.950.20%3.92-0.13%-0.61%
2021-02-083.863.983.723.921.55%2.38%-0.18%10,661,70040,820,000114%3.83-1.39%3.96-0.20%3.94-0.20%3.93-0.51%-0.65%
2021-02-053.844.023.803.86-5.62%-0.59%-2.20%23,275,90090,380,000268%3.88-4.97%3.97-1.15%3.950.08%3.95-0.85%-0.67%
2021-02-044.094.093.964.099.95%0.10%2.74%27,105,700110,760,000425%4.099.66%4.028.10%3.954.20%3.981.17%-0.62%
2021-02-033.743.783.653.720.00%-0.16%-5.46%4,200,60015,652,00095%3.730.30%3.72-1.25%3.79-1.07%3.94-1.08%-0.76%
2021-02-023.713.733.693.720.54%0.13%-6.49%2,101,4007,807,00049%3.720.24%3.76-1.23%3.83-1.52%3.98-0.85%-0.67%
2021-02-013.703.743.673.70-1.07%-0.16%-7.78%3,123,90011,577,00070%3.71-2.24%3.81-1.47%3.89-1.42%4.01-0.96%-0.62%
2021-01-293.943.943.693.74-6.27%-1.35%-7.68%10,727,80040,669,000248%3.79-5.70%3.87-4.45%3.94-3.22%4.05-2.46%-0.56%
2021-01-284.044.063.983.99-1.24%-0.75%-3.92%2,636,30010,598,00080%4.02-1.33%4.05-0.30%4.07-0.95%4.15-0.34%-0.34%
2021-01-274.084.114.014.04-1.70%-0.83%-3.05%2,096,5008,542,00064%4.070.57%4.06-0.59%4.11-0.58%4.17-0.10%-0.34%
2021-01-264.024.153.974.111.99%1.46%-1.46%5,232,80021,196,000154%4.05-0.30%4.08-1.54%4.14-1.15%4.17-0.57%-0.38%
2021-01-254.164.174.004.03-3.13%-0.81%-3.93%4,802,80019,514,000156%4.06-2.52%4.15-1.78%4.19-1.27%4.20-0.66%-0.34%
2021-01-224.224.234.144.16-1.65%-0.19%-1.49%3,328,10013,872,000118%4.17-1.81%4.22-0.73%4.24-0.42%4.22-0.31%-0.31%
2021-01-214.274.274.224.23-0.70%-0.35%-0.14%3,462,80014,699,000127%4.25-0.52%4.25-0.26%4.260.28%4.24-0.26%-0.30%
2021-01-204.274.314.244.26-0.23%-0.16%0.31%2,534,60010,814,00090%4.270.28%4.270.14%4.250.62%4.25-0.21%-0.31%
2021-01-194.244.284.224.270.47%0.35%0.33%3,192,00013,581,000114%4.26-0.56%4.260.61%4.220.21%4.26-0.35%-0.32%
2021-01-184.274.314.254.250.00%-0.68%-0.49%2,315,0009,906,00085%4.280.85%4.231.07%4.210.14%4.27-0.30%-0.32%
2021-01-154.234.284.214.250.47%0.16%-0.79%2,165,8009,190,00075%4.241.31%4.190.19%4.20-0.26%4.28-0.30%-0.32%
2021-01-144.144.264.114.232.17%1.00%-1.56%2,865,40012,001,00096%4.190.99%4.18-0.48%4.22-0.80%4.30-0.35%-0.32%
2021-01-134.214.234.114.14-1.90%-0.17%-3.99%2,920,10012,109,00098%4.15-1.66%4.20-1.22%4.25-0.98%4.31-0.46%-0.31%
2021-01-124.214.254.194.220.24%0.07%-2.59%2,062,0008,696,00072%4.22-0.59%4.25-0.79%4.29-0.69%4.33-0.23%-0.30%
2021-01-114.324.324.204.21-2.77%-0.75%-3.04%2,769,70011,750,00095%4.24-1.03%4.29-0.81%4.32-0.67%4.34-0.34%-0.31%
2021-01-084.274.364.194.330.00%1.03%-0.62%2,855,10012,236,00096%4.29-0.60%4.32-0.78%4.35-0.39%4.36-0.23%-0.33%