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:
包钢股份( 600010.SH 上证)
板块 :钢铁_h   上证50   上证180   
所属成分指数: 上证180上证50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
2021-01-221.221.221.181.18-4.84%-1.42%-0.76%897,569,3001,074,023,000171%1.20-3.16%1.210.08%1.200.08%1.190.25%0.15%
2021-01-211.191.281.181.243.33%0.32%4.55%1,528,978,5001,890,070,000341%1.245.01%1.213.33%1.203.09%1.191.89%0.13%
2021-01-201.161.211.151.203.45%1.95%3.09%759,675,300894,105,000212%1.181.73%1.170.86%1.170.87%1.160.26%-0.04%
2021-01-191.161.171.151.160.00%0.26%-0.09%271,810,500314,498,00091%1.16-1.03%1.160.17%1.160.09%1.16-0.09%-0.08%
2021-01-181.161.191.151.160.87%-0.77%-0.17%416,192,500486,490,000140%1.171.74%1.160.87%1.160.26%1.160.00%-0.09%
2021-01-151.151.161.141.150.00%0.09%-1.03%163,477,900187,865,00056%1.150.00%1.150.00%1.15-0.26%1.16-0.09%-0.09%
2021-01-141.141.161.141.150.88%0.09%-1.12%260,959,600299,868,00089%1.150.09%1.15-0.43%1.16-0.60%1.16-0.17%-0.08%
2021-01-131.151.161.141.14-0.87%-0.70%-2.15%280,122,800321,506,00098%1.15-0.09%1.15-0.35%1.16-0.17%1.17-0.17%-0.06%
2021-01-121.151.161.141.15-0.86%0.09%-1.46%318,701,800366,154,000117%1.15-1.12%1.16-0.94%1.16-0.34%1.17-0.17%-0.03%
2021-01-111.171.181.151.16-0.85%-0.17%-0.77%378,516,500439,897,000150%1.16-0.17%1.17-0.17%1.17-0.26%1.17-0.17%-0.01%
2021-01-081.171.181.151.170.00%0.52%-0.09%286,723,500333,694,000122%1.16-1.11%1.17-0.17%1.17-0.17%1.170.00%0.00%
2021-01-071.171.191.161.170.00%-0.59%-0.09%479,867,800564,672,000218%1.181.12%1.170.17%1.170.26%1.170.17%-0.02%
2021-01-061.171.171.161.170.00%0.52%0.09%101,512,700118,191,00052%1.16-0.43%1.170.00%1.170.00%1.17-0.09%-0.04%
2021-01-051.181.181.161.17-0.85%0.09%0.00%291,692,700340,953,000138%1.17-0.51%1.170.00%1.17-0.09%1.17-0.17%-0.03%
2021-01-041.171.181.161.180.85%0.43%0.68%294,106,400345,536,000142%1.180.43%1.170.17%1.170.09%1.17-0.09%-0.02%
2020-12-311.161.181.161.170.00%0.00%-0.26%201,853,300236,116,00097%1.170.26%1.170.00%1.170.17%1.170.09%-0.01%
2020-12-301.161.181.161.170.86%0.26%-0.17%177,448,500207,161,00083%1.17-0.09%1.17-0.17%1.170.00%1.170.00%-0.07%
2020-12-291.171.181.161.16-0.85%-0.68%-1.02%129,783,200151,633,00063%1.17-0.26%1.170.17%1.17-0.09%1.170.09%-0.12%
2020-12-281.181.181.161.17-0.85%-0.09%-0.09%156,769,100183,582,00075%1.170.00%1.170.17%1.17-0.43%1.170.09%-0.16%
2020-12-251.161.181.151.181.72%0.77%0.85%214,146,800250,869,000101%1.170.78%1.17-0.09%1.17-0.17%1.17-0.09%-0.23%
2020-12-241.171.171.151.160.00%-0.17%-0.94%161,250,800187,448,00073%1.16-0.43%1.17-0.77%1.180.09%1.17-0.17%-0.25%
2020-12-231.161.181.151.160.00%-0.60%-1.11%190,220,100221,972,00084%1.17-0.43%1.18-0.25%1.180.00%1.17-0.09%-0.26%
2020-12-221.191.191.151.16-2.52%-1.02%-1.19%284,717,000333,810,000124%1.17-1.35%1.180.17%1.180.17%1.170.00%-0.34%
2020-12-211.191.201.181.190.00%0.17%1.36%262,242,100311,525,000119%1.190.59%1.180.68%1.170.60%1.170.00%-0.41%
2020-12-181.171.191.171.191.71%0.76%1.36%281,023,400331,975,000132%1.181.46%1.170.86%1.170.09%1.170.00%-0.42%
2020-12-171.161.181.151.170.86%0.52%-0.34%252,005,100293,311,000122%1.160.52%1.160.09%1.17-0.43%1.17-0.51%-0.41%
2020-12-161.161.171.151.160.00%0.17%-1.69%116,430,100134,828,00054%1.160.17%1.16-0.77%1.17-0.17%1.18-0.51%-0.36%
2020-12-151.161.171.151.16-0.85%0.35%-2.19%164,208,000189,868,00070%1.16-0.43%1.17-0.60%1.17-0.34%1.19-0.34%-0.29%
2020-12-141.171.171.151.170.00%0.78%-1.68%187,439,400217,701,00080%1.16-1.53%1.18-0.26%1.18-0.34%1.19-0.59%-0.24%
2020-12-111.191.201.161.170.00%-0.76%-2.26%266,987,100314,711,000106%1.18-0.17%1.18-0.09%1.18-0.25%1.20-0.33%-0.17%