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:
山东钢铁( 600022.SH 上证)
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
2021-02-251.431.491.431.451.40%-0.96%2.47%166,420,300243,701,000154%1.462.02%1.460.55%1.441.05%1.421.07%0.58%
2021-02-241.451.461.411.43-2.72%-0.35%2.14%141,409,400202,937,000143%1.44-1.78%1.450.56%1.430.71%1.401.08%0.39%
2021-02-231.441.511.411.472.08%0.62%6.14%243,378,000355,587,000263%1.461.39%1.442.42%1.422.16%1.391.99%0.20%
2021-02-221.381.481.381.444.35%-0.07%6.04%240,850,800346,947,000333%1.445.65%1.414.77%1.394.36%1.363.04%-0.02%
2021-02-191.351.381.341.382.22%1.17%4.70%75,043,000102,358,000134%1.361.79%1.341.28%1.331.14%1.320.23%-0.36%
2021-02-181.321.361.321.353.05%0.75%2.66%84,532,400113,310,000136%1.342.37%1.321.46%1.321.00%1.32-0.23%-0.44%
2021-02-101.311.321.301.310.00%0.08%-0.61%51,323,40067,165,00075%1.310.23%1.310.39%1.30-0.23%1.32-0.23%-0.46%
2021-02-091.301.321.291.310.77%0.31%-0.83%35,387,70046,231,00051%1.310.62%1.300.08%1.310.00%1.32-0.30%-0.45%
2021-02-081.291.311.291.300.78%0.15%-1.89%43,325,10056,252,00061%1.300.15%1.30-0.61%1.31-0.08%1.33-0.38%-0.42%
2021-02-051.291.311.291.29-0.77%-0.46%-3.01%36,000,10046,658,00048%1.30-0.38%1.31-0.08%1.31-0.68%1.33-0.45%-0.39%
2021-02-041.311.321.291.30-2.26%-0.08%-2.69%61,796,70080,388,00081%1.30-0.99%1.31-0.15%1.32-0.83%1.34-0.89%-0.35%
2021-02-031.301.341.291.332.31%1.22%-1.34%103,671,800136,192,000125%1.310.77%1.31-0.76%1.33-0.45%1.35-0.74%-0.26%
2021-02-021.311.311.301.300.00%-0.31%-4.27%34,746,20045,324,00041%1.30-0.23%1.32-0.90%1.33-0.45%1.36-0.22%-0.19%
2021-02-011.311.321.301.30-1.52%-0.54%-4.48%51,954,80067,909,00061%1.31-1.73%1.33-0.60%1.34-0.52%1.36-0.37%-0.20%
2021-01-291.351.361.311.32-3.65%-0.75%-3.37%126,298,800167,937,000153%1.33-1.12%1.34-0.67%1.35-0.88%1.37-0.58%-0.20%
2021-01-281.331.391.321.372.24%1.86%-0.29%127,256,400171,221,000167%1.35-0.30%1.35-0.52%1.36-1.31%1.37-0.44%-0.17%
2021-01-271.351.361.341.34-1.47%-0.67%-2.90%57,322,70077,326,00083%1.35-0.74%1.36-0.88%1.38-0.65%1.38-0.15%-0.16%
2021-01-261.351.371.351.360.74%0.07%-1.59%48,386,00065,740,00070%1.36-0.15%1.37-1.16%1.38-0.14%1.380.00%-0.19%
2021-01-251.371.381.351.35-2.17%-0.81%-2.32%69,359,40094,411,00099%1.36-1.52%1.38-0.65%1.39-0.29%1.38-0.07%-0.24%
2021-01-221.401.401.371.38-1.43%-0.14%-0.22%61,974,10085,623,00089%1.38-1.14%1.390.00%1.390.00%1.38-0.07%-0.28%
2021-01-211.391.421.371.400.00%0.14%1.16%124,602,900174,238,000177%1.400.29%1.390.43%1.390.36%1.380.00%-0.30%
2021-01-201.381.411.371.402.19%0.43%1.16%102,202,600142,421,000153%1.391.24%1.390.43%1.390.44%1.380.00%-0.32%
2021-01-191.381.391.371.37-0.72%-0.51%-1.01%39,182,00053,945,00061%1.38-0.29%1.38-0.15%1.380.22%1.38-0.29%-0.35%
2021-01-181.391.391.371.380.00%-0.07%-0.58%45,559,30062,920,00067%1.38-0.22%1.380.29%1.380.07%1.39-0.43%-0.35%
2021-01-151.381.401.371.380.00%-0.29%-1.00%67,004,60092,720,00091%1.380.07%1.380.51%1.38-0.22%1.39-0.29%-0.32%
2021-01-141.371.401.361.380.00%-0.22%-1.29%59,286,90081,980,00082%1.381.02%1.370.15%1.38-0.36%1.40-0.29%-0.28%
2021-01-131.361.381.361.380.73%0.80%-1.57%58,734,20080,413,00080%1.370.29%1.37-0.65%1.38-0.43%1.40-0.50%-0.24%
2021-01-121.361.381.351.370.00%0.37%-2.77%59,324,70080,996,00078%1.37-0.73%1.38-0.86%1.39-0.57%1.41-0.42%-0.17%
2021-01-111.391.391.361.37-1.44%-0.36%-3.18%70,289,80096,655,00092%1.38-1.15%1.39-0.57%1.40-0.85%1.42-0.49%-0.10%
2021-01-081.391.411.381.390.00%-0.07%-2.25%84,520,400117,576,000107%1.39-1.00%1.40-0.57%1.41-0.42%1.42-0.28%-0.05%