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
2019-08-231.501.511.491.500.00%-0.13%0.00%79,988,000120,157,00080%1.500.27%1.50-0.46%1.510.07%1.500.00%-0.31%
2019-08-221.511.511.491.50-0.66%0.13%0.00%104,859,300157,083,000103%1.50-0.53%1.51-0.13%1.510.27%1.50-0.13%-0.34%
2019-08-211.511.521.501.51-0.66%0.27%0.53%80,238,600120,823,00076%1.51-0.86%1.510.13%1.500.13%1.50-0.07%-0.36%
2019-08-201.511.531.511.520.00%0.07%1.13%137,113,100208,246,000117%1.520.86%1.511.00%1.500.40%1.500.13%-0.42%
2019-08-191.491.521.491.522.01%0.93%1.27%150,758,200227,112,000113%1.510.74%1.490.34%1.490.27%1.50-0.73%-0.53%
2019-08-161.491.501.491.490.00%-0.33%-1.46%80,009,300119,616,00056%1.501.01%1.490.07%1.49-0.13%1.51-0.98%-0.48%
2019-08-151.471.501.461.490.00%0.68%-2.42%133,844,800198,063,00078%1.48-1.20%1.49-0.47%1.49-0.60%1.53-0.39%-0.41%
2019-08-141.501.511.491.490.00%-0.53%-2.80%71,431,600106,976,00043%1.500.40%1.50-0.20%1.50-0.27%1.53-0.26%-0.42%
2019-08-131.501.501.481.49-0.67%-0.13%-3.06%76,472,300114,123,00045%1.49-0.27%1.50-0.47%1.510.00%1.54-0.39%-0.43%
2019-08-121.491.511.481.500.67%0.27%-2.79%81,551,500121,965,00046%1.50-0.53%1.51-0.27%1.51-1.05%1.54-0.26%-0.40%
2019-08-091.511.521.491.49-1.32%-0.93%-3.68%94,004,400141,389,00054%1.50-0.40%1.510.13%1.52-1.23%1.55-0.32%-0.37%
2019-08-081.511.521.501.51-0.66%0.00%-2.71%139,670,700210,908,00082%1.51-0.07%1.51-1.25%1.54-0.39%1.55-0.32%-0.35%
2019-08-071.501.541.491.521.33%0.60%-2.38%215,873,800326,141,000133%1.510.60%1.53-1.68%1.55-0.64%1.56-0.64%-0.33%
2019-08-061.531.531.481.50-3.85%-0.13%-4.28%290,204,500435,868,000191%1.50-4.57%1.55-1.59%1.56-1.52%1.57-1.01%-0.27%
2019-08-051.581.601.551.56-2.50%-0.89%-1.45%211,799,100333,354,000165%1.57-0.51%1.58-0.13%1.58-0.13%1.58-0.19%-0.19%
2019-08-021.561.611.561.602.56%1.14%0.88%334,771,400529,639,000261%1.580.96%1.58-0.13%1.58-0.06%1.59-0.31%-0.22%
2019-08-011.571.581.561.56-1.27%-0.45%-1.95%88,744,000139,077,00081%1.57-0.89%1.58-0.32%1.58-0.32%1.59-0.50%-0.21%
2019-07-311.591.591.571.58-0.63%-0.06%-1.19%95,784,600151,438,00081%1.58-0.57%1.59-0.19%1.59-0.25%1.60-0.31%-0.19%
2019-07-301.591.601.581.590.63%0.00%-0.87%133,005,100211,425,000105%1.590.32%1.590.00%1.590.06%1.60-0.13%-0.22%
2019-07-291.591.601.581.58-0.63%-0.32%-1.62%63,428,200100,517,00052%1.59-0.31%1.59-0.38%1.590.00%1.610.00%-0.26%
2019-07-261.591.601.581.59-0.63%0.00%-1.00%78,056,900124,123,00059%1.59-0.19%1.600.19%1.59-0.38%1.61-0.12%-0.34%
2019-07-251.591.601.591.600.00%0.44%-0.50%62,792,000100,032,00047%1.59-0.44%1.590.06%1.60-0.50%1.61-0.06%-0.36%
2019-07-241.591.611.581.600.63%0.00%-0.56%94,877,600151,764,00070%1.600.95%1.59-0.38%1.61-0.31%1.61-0.06%-0.39%
2019-07-231.571.601.571.590.63%0.32%-1.24%107,379,000170,236,00078%1.59-0.25%1.60-0.81%1.61-0.19%1.61-0.19%-0.41%
2019-07-221.611.621.571.58-2.47%-0.57%-2.05%220,511,500350,478,000158%1.59-1.97%1.61-0.92%1.61-0.31%1.61-0.49%-0.44%
2019-07-191.611.631.611.620.00%-0.06%-0.06%123,578,400200,343,00085%1.62-0.43%1.630.12%1.620.06%1.62-0.19%-0.49%
2019-07-181.621.651.611.620.00%-0.49%-0.25%182,347,200296,822,000128%1.630.25%1.620.62%1.620.19%1.62-0.37%-0.50%
2019-07-171.611.641.601.620.62%-0.25%-0.61%177,886,500288,932,000122%1.620.81%1.610.37%1.610.19%1.63-0.55%-0.48%
2019-07-161.611.621.601.610.00%-0.06%-1.77%80,699,300130,043,00051%1.610.50%1.61-0.12%1.61-0.12%1.64-0.55%-0.44%
2019-07-151.601.621.581.610.00%0.44%-2.31%170,034,400272,553,00095%1.60-0.50%1.61-0.43%1.61-0.62%1.65-0.78%-0.39%