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
2020-02-211.211.241.211.220.00%-0.41%1.33%281,980,000345,560,000121%1.230.91%1.220.17%1.220.58%1.200.59%0.11%
2020-02-201.211.231.201.221.67%0.49%1.92%259,018,200314,374,000113%1.210.33%1.220.25%1.210.33%1.200.50%-0.04%
2020-02-191.221.221.201.20-1.64%-0.83%0.76%216,505,400261,997,00095%1.21-0.82%1.210.33%1.210.25%1.190.51%-0.21%
2020-02-181.221.231.211.220.00%0.00%2.95%250,628,500305,814,000108%1.221.16%1.210.92%1.200.25%1.190.94%-0.41%
2020-02-171.191.221.181.221.67%1.16%3.92%240,486,600290,067,000100%1.211.01%1.200.50%1.200.67%1.170.86%-0.73%
2020-02-141.181.211.171.201.69%0.50%3.09%206,353,700246,350,00080%1.190.42%1.19-0.58%1.190.59%1.16-0.68%-1.14%
2020-02-131.201.201.181.18-1.67%-0.76%0.68%160,690,900191,020,00060%1.19-0.08%1.200.59%1.180.51%1.17-0.34%-1.19%
2020-02-121.191.201.181.200.00%0.84%2.04%182,561,500217,286,00068%1.19-1.33%1.190.85%1.180.51%1.18-0.51%-1.22%
2020-02-111.171.241.171.201.69%-0.50%1.52%346,280,200417,534,000133%1.213.34%1.181.72%1.171.65%1.18-0.09%-1.25%
2020-02-101.161.181.151.180.85%1.11%-0.25%221,395,800258,442,00091%1.170.78%1.160.26%1.150.70%1.18-0.67%-1.26%
2020-02-071.161.171.151.170.86%1.04%-1.76%232,010,300268,729,00098%1.160.09%1.160.96%1.15-1.55%1.19-0.92%-1.20%
2020-02-061.171.171.141.160.00%0.26%-3.49%244,640,400282,952,000107%1.16-0.09%1.150.70%1.16-1.02%1.20-1.15%-1.12%
2020-02-051.131.181.131.161.75%0.17%-4.61%291,431,600337,544,000133%1.162.30%1.14-2.23%1.18-1.43%1.22-1.54%-1.00%
2020-02-041.101.151.101.140.88%0.71%-7.69%339,947,900384,680,000158%1.130.09%1.17-2.84%1.19-2.38%1.24-2.22%-0.82%
2020-02-031.131.151.131.13-9.60%-0.09%-10.53%409,715,700463,449,000206%1.13-10.10%1.20-5.81%1.22-4.68%1.26-3.29%-0.59%
2020-01-231.271.281.241.25-2.34%-0.64%-4.29%272,354,900342,738,000172%1.26-1.64%1.27-1.32%1.28-1.46%1.31-1.14%-0.24%
2020-01-221.291.291.271.28-0.78%0.08%-3.10%144,366,300184,575,00097%1.28-1.16%1.29-0.77%1.30-0.76%1.32-0.68%-0.11%
2020-01-211.301.311.281.29-1.53%-0.31%-3.01%146,658,300189,708,00090%1.29-0.54%1.30-0.84%1.31-0.91%1.33-0.82%-0.01%
2020-01-201.301.311.291.310.77%0.69%-2.31%92,910,700120,905,00050%1.30-0.54%1.31-0.61%1.32-0.30%1.34-0.22%0.14%
2020-01-171.321.321.301.30-0.76%-0.61%-3.27%114,718,000150,061,00056%1.31-0.83%1.32-0.83%1.33-0.45%1.34-0.07%0.19%
2020-01-161.331.331.311.31-1.50%-0.68%-2.60%141,699,200186,900,00066%1.32-0.75%1.33-0.23%1.33-0.45%1.35-0.07%0.21%
2020-01-151.341.341.321.33-0.75%0.08%-1.19%131,859,400175,189,00060%1.33-0.82%1.33-0.30%1.34-0.37%1.350.07%0.20%
2020-01-141.341.351.331.340.00%0.00%-0.37%170,595,900228,665,00077%1.340.75%1.34-0.22%1.34-0.67%1.350.22%0.19%
2020-01-131.341.341.321.340.00%0.75%-0.15%154,383,600205,287,00068%1.33-0.82%1.34-0.52%1.35-0.07%1.340.15%0.17%
2020-01-101.351.361.331.34-0.74%-0.07%0.00%148,923,000199,665,00061%1.34-0.52%1.35-0.81%1.350.07%1.340.15%0.17%
2020-01-091.351.361.341.350.75%0.15%0.90%181,782,800245,098,00077%1.35-0.15%1.360.15%1.350.15%1.340.23%0.17%
2020-01-081.361.371.331.34-2.19%-0.74%0.37%289,199,100390,557,000127%1.35-1.32%1.360.15%1.350.30%1.340.23%0.14%
2020-01-071.351.391.341.371.48%0.15%2.85%352,476,200482,355,000172%1.371.56%1.350.97%1.350.98%1.330.68%0.12%
2020-01-061.341.361.331.350.75%0.22%2.04%287,033,000386,599,000151%1.350.45%1.340.60%1.330.53%1.320.30%0.05%
2020-01-031.341.351.331.340.00%-0.07%1.59%246,387,900330,345,000135%1.340.53%1.330.76%1.330.53%1.320.15%0.05%