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
2020-06-041.101.101.081.090.00%0.37%0.37%122,153,000132,664,00050%1.09-1.00%1.10-0.36%1.10-0.09%1.090.00%-0.20%
2020-06-031.101.111.091.09-0.91%-0.64%0.37%132,121,300144,915,00053%1.10-0.27%1.100.18%1.100.27%1.090.00%-0.26%
2020-06-021.111.111.091.100.00%0.00%1.29%186,812,900205,470,00073%1.100.00%1.100.00%1.090.46%1.090.00%-0.25%
2020-06-011.101.111.091.100.00%0.00%1.29%213,450,500234,823,00083%1.100.64%1.100.55%1.090.46%1.09-0.28%-0.21%
2020-05-291.101.101.081.100.00%0.64%1.01%264,257,200288,965,00095%1.09-0.46%1.090.46%1.080.37%1.090.00%-0.13%
2020-05-281.101.111.081.10-0.90%0.18%1.01%356,396,600391,197,000134%1.101.11%1.090.84%1.080.37%1.090.00%-0.09%
2020-05-271.061.121.051.113.74%2.21%1.93%551,054,100598,548,000226%1.092.26%1.081.22%1.080.28%1.09-0.18%-0.09%
2020-05-261.061.071.051.070.94%0.75%-1.92%165,986,400176,236,00079%1.060.09%1.06-0.56%1.07-0.74%1.09-0.64%-0.08%
2020-05-251.071.071.051.06-0.93%-0.09%-3.46%187,439,200198,940,00082%1.06-0.75%1.07-0.83%1.08-1.28%1.10-0.36%0.00%
2020-05-221.071.081.061.07-0.93%0.09%-2.90%239,115,500255,511,000104%1.07-1.02%1.08-1.19%1.10-0.55%1.10-0.54%0.04%
2020-05-211.091.091.071.080.00%0.00%-2.53%184,338,000199,143,00080%1.08-0.92%1.09-1.18%1.10-0.36%1.11-0.63%0.10%
2020-05-201.101.111.081.08-1.82%-0.92%-3.14%230,562,500251,273,00089%1.09-1.54%1.11-0.36%1.11-0.36%1.120.09%0.24%
2020-05-191.121.121.101.10-1.79%-0.63%-1.26%197,084,400218,146,00075%1.11-0.63%1.110.00%1.11-0.36%1.110.45%0.21%
2020-05-181.101.131.091.121.82%0.54%0.99%393,698,100438,544,000144%1.111.27%1.110.27%1.110.09%1.110.54%0.09%
2020-05-151.111.111.091.100.00%0.00%-0.27%169,784,200186,846,00065%1.10-0.63%1.11-0.90%1.11-0.36%1.100.36%-0.06%
2020-05-141.101.121.101.10-0.90%-0.63%0.09%110,288,300122,044,00040%1.11-0.36%1.120.00%1.12-0.62%1.100.00%-0.22%
2020-05-131.121.121.101.11-0.89%-0.09%1.00%158,296,000175,854,00058%1.11-0.98%1.12-0.18%1.120.54%1.10-0.09%-0.26%
2020-05-121.111.141.101.120.90%-0.18%1.82%314,700,100352,975,000114%1.121.08%1.12-0.71%1.121.09%1.100.18%-0.29%
2020-05-111.121.131.101.11-0.89%0.00%1.09%222,355,900246,885,00086%1.11-0.89%1.130.81%1.110.64%1.100.00%-0.34%
2020-05-081.131.131.111.12-0.88%0.00%2.00%242,796,100271,934,00099%1.12-1.50%1.121.45%1.100.83%1.100.09%-0.36%
2020-05-071.131.161.121.132.73%-0.62%3.01%474,576,300539,443,000207%1.144.60%1.102.90%1.091.40%1.100.74%-0.41%
2020-05-061.061.111.061.101.85%1.20%1.01%323,197,500351,163,000164%1.092.07%1.070.56%1.07-0.28%1.09-0.18%-0.49%
2020-04-301.041.091.041.082.86%1.41%-1.01%337,159,600359,221,000192%1.070.95%1.06-0.75%1.08-0.83%1.09-0.73%-0.47%
2020-04-291.061.071.041.05-1.87%-0.47%-4.46%221,380,700233,493,000147%1.06-1.40%1.07-1.65%1.09-1.09%1.10-0.99%-0.40%
2020-04-281.091.101.051.07-2.73%0.00%-3.60%307,360,000328,813,000223%1.07-2.90%1.09-1.98%1.10-1.61%1.11-1.25%-0.31%
2020-04-271.111.111.101.10-0.90%-0.18%-2.14%154,592,500170,430,000132%1.10-0.99%1.11-0.54%1.12-0.54%1.12-0.36%-0.19%
2020-04-241.121.131.101.11-0.89%-0.27%-1.60%195,666,900217,695,000179%1.11-0.89%1.12-0.53%1.12-0.44%1.13-0.44%-0.16%
2020-04-231.131.131.121.12-0.88%-0.27%-1.15%108,771,500122,154,000110%1.120.00%1.12-0.27%1.13-0.18%1.13-0.26%-0.12%
2020-04-221.121.131.111.130.89%0.62%-0.53%112,208,100126,000,000116%1.12-0.27%1.13-0.35%1.13-0.35%1.14-0.26%-0.11%
2020-04-211.141.141.121.120.00%-0.53%-1.67%129,089,700145,373,000132%1.13-0.71%1.13-0.27%1.13-0.35%1.14-0.35%-0.08%