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:
杭钢股份( 600126.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
2021-02-255.415.475.325.33-0.56%-0.93%-0.58%18,266,40098,282,00078%5.38-0.46%5.45-1.64%5.480.53%5.360.34%0.01%
2021-02-245.455.505.335.36-1.47%-0.83%0.32%24,142,000130,495,00096%5.41-1.92%5.540.33%5.450.42%5.340.32%-0.17%
2021-02-235.585.665.445.44-3.03%-1.29%2.14%32,253,500177,755,000136%5.51-1.87%5.521.32%5.431.21%5.330.64%-0.30%
2021-02-225.435.865.415.614.47%-0.11%6.01%49,432,700277,630,000234%5.625.66%5.454.37%5.373.89%5.291.89%-0.40%
2021-02-195.225.395.195.372.87%1.03%3.39%23,080,700122,683,000125%5.322.39%5.221.95%5.160.23%5.190.39%-0.61%
2021-02-185.115.255.115.222.76%0.56%0.89%21,380,900110,993,000116%5.192.39%5.121.01%5.15-0.56%5.17-0.15%-0.65%
2021-02-105.075.115.035.080.40%0.20%-1.97%11,149,40056,522,00059%5.070.60%5.07-1.69%5.18-0.21%5.18-0.56%-0.62%
2021-02-095.015.104.965.060.20%0.40%-2.90%13,267,20066,864,00067%5.04-0.89%5.15-1.26%5.19-0.35%5.21-0.86%-0.52%
2021-02-085.135.175.035.05-2.32%-0.69%-3.92%17,996,20091,516,00087%5.09-3.66%5.22-0.44%5.21-0.21%5.26-1.18%-0.40%
2021-02-055.365.465.145.17-4.96%-2.05%-2.80%21,962,300115,920,00093%5.280.51%5.240.40%5.220.52%5.32-0.75%-0.24%
2021-02-045.195.485.145.444.82%3.60%1.51%37,818,100198,593,000157%5.251.41%5.221.16%5.190.21%5.36-1.44%-0.07%
2021-02-035.215.255.115.190.19%0.23%-4.54%16,475,70085,319,00067%5.18-0.14%5.160.23%5.18-1.01%5.44-0.98%0.20%
2021-02-025.185.245.135.180.00%-0.10%-5.66%10,844,40056,225,00040%5.191.17%5.15-0.66%5.24-1.32%5.49-0.33%0.43%
2021-02-015.075.215.055.181.97%1.07%-5.97%13,837,00070,914,00046%5.13-0.47%5.18-1.65%5.31-1.65%5.51-0.22%0.57%
2021-01-295.235.265.045.08-2.50%-1.34%-7.99%19,190,50098,816,00058%5.15-2.00%5.27-2.32%5.40-1.50%5.52-0.02%0.67%
2021-01-285.325.385.195.21-3.34%-0.84%-5.65%21,319,100112,021,00063%5.25-2.99%5.40-1.50%5.48-1.74%5.520.13%0.70%
2021-01-275.435.515.355.39-0.74%-0.48%-2.27%18,622,200100,856,00056%5.42-1.81%5.48-1.07%5.57-0.75%5.520.40%0.65%
2021-01-265.495.625.405.43-1.09%-1.56%-1.15%21,785,700120,173,00067%5.520.57%5.54-1.32%5.620.04%5.490.35%0.60%
2021-01-255.655.705.385.49-3.17%0.09%0.29%51,529,800282,629,000158%5.49-3.19%5.61-1.70%5.61-0.05%5.470.42%0.56%
2021-01-225.675.745.595.67-0.18%0.07%4.02%24,414,800138,329,00085%5.67-1.55%5.710.76%5.621.10%5.450.94%0.50%
2021-01-215.815.865.675.68-1.90%-1.30%5.19%36,028,600207,331,000126%5.761.16%5.671.83%5.561.72%5.401.28%0.38%
2021-01-205.535.795.525.794.51%1.78%8.59%37,563,300213,715,000139%5.692.71%5.562.17%5.461.96%5.331.35%0.20%
2021-01-195.495.625.475.540.73%0.02%5.30%33,074,900183,199,000130%5.541.30%5.451.80%5.361.17%5.261.04%0.02%
2021-01-185.335.555.335.503.77%0.59%5.63%42,229,400230,914,000166%5.472.65%5.352.43%5.301.48%5.210.79%-0.14%
2021-01-155.225.455.225.301.34%-0.51%2.59%34,303,000182,719,000143%5.333.48%5.221.05%5.221.09%5.170.29%-0.23%
2021-01-145.075.255.035.233.16%1.59%1.53%21,412,200110,235,00093%5.150.20%5.17-0.33%5.160.31%5.15-0.35%-0.24%
2021-01-135.255.305.065.07-3.43%-1.32%-1.92%23,622,000121,375,00092%5.14-1.63%5.190.23%5.150.33%5.17-0.16%-0.21%
2021-01-125.235.275.155.250.57%0.52%1.41%21,089,300110,143,00087%5.220.48%5.170.92%5.130.45%5.18-0.02%-0.19%
2021-01-115.185.255.125.220.58%0.42%0.81%22,462,100116,750,00093%5.201.48%5.130.95%5.11-0.16%5.18-0.15%-0.20%
2021-01-085.025.314.905.190.00%1.33%0.08%31,727,000162,515,000134%5.121.47%5.080.18%5.11-0.49%5.19-0.31%-0.22%