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:
凌钢股份( 600231.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
2021-02-252.412.442.382.390.84%-1.04%1.06%16,695,70040,318,00091%2.420.75%2.42-1.14%2.430.58%2.370.68%0.70%
2021-02-242.442.452.362.37-2.87%-1.13%0.89%18,947,70045,423,000107%2.40-2.04%2.450.25%2.420.21%2.350.64%0.54%
2021-02-232.462.502.412.44-0.81%-0.29%4.54%22,840,70055,899,000140%2.45-1.21%2.441.24%2.410.88%2.330.95%0.40%
2021-02-222.392.572.392.462.93%-0.69%6.40%39,852,70098,713,000278%2.485.18%2.413.65%2.394.32%2.312.80%0.27%
2021-02-192.342.392.322.392.14%1.49%6.27%15,655,00036,864,000130%2.361.29%2.331.22%2.291.46%2.250.94%-0.05%
2021-02-182.312.362.292.342.63%0.65%5.03%17,686,50041,125,000151%2.332.20%2.302.09%2.261.48%2.230.91%-0.19%
2021-02-102.272.292.252.280.88%0.22%3.26%6,355,00014,458,00055%2.280.44%2.250.90%2.230.54%2.210.14%-0.33%
2021-02-092.282.282.252.26-0.44%-0.22%2.49%7,081,70016,039,00060%2.270.85%2.230.86%2.220.32%2.210.09%-0.37%
2021-02-082.172.302.162.274.13%1.07%3.04%25,127,90056,430,000206%2.251.91%2.221.51%2.210.91%2.200.27%-0.42%
2021-02-052.152.272.132.181.40%-1.09%-0.77%16,327,40035,982,000144%2.202.42%2.180.41%2.190.32%2.20-0.45%-0.51%
2021-02-042.172.182.132.15-0.92%-0.09%-2.58%9,290,20019,997,00079%2.15-1.06%2.17-0.82%2.18-0.18%2.21-0.85%-0.58%
2021-02-032.192.212.162.17-0.91%-0.23%-2.52%9,724,90021,154,00076%2.18-1.14%2.190.00%2.19-0.32%2.23-0.80%-0.70%
2021-02-022.212.222.182.19-1.35%-0.45%-2.41%6,349,30013,971,00045%2.200.05%2.190.28%2.19-0.27%2.24-0.31%-0.80%
2021-02-012.172.242.162.221.83%0.95%-1.38%11,966,40026,316,00078%2.200.92%2.19-0.14%2.20-0.27%2.25-0.44%-0.90%
2021-01-292.182.202.162.180.46%0.05%-3.58%12,233,00026,655,00077%2.180.05%2.19-0.73%2.20-1.03%2.26-0.44%-0.99%
2021-01-282.202.202.162.17-1.81%-0.37%-4.45%12,766,90027,811,00078%2.18-1.76%2.20-0.86%2.23-1.33%2.27-0.53%-0.97%
2021-01-272.232.242.202.21-0.90%-0.32%-3.20%8,629,80019,130,00052%2.22-0.27%2.22-0.94%2.26-0.79%2.28-0.22%-0.95%
2021-01-262.222.252.202.230.45%0.31%-2.53%11,576,90025,741,00066%2.22-0.14%2.24-1.23%2.28-0.39%2.29-0.39%-0.96%
2021-01-252.252.272.212.22-1.77%-0.27%-3.35%14,808,20032,958,00082%2.23-2.11%2.27-1.13%2.28-0.57%2.30-0.65%-0.97%
2021-01-222.312.322.252.26-2.59%-0.62%-2.25%16,706,80037,985,00088%2.27-1.43%2.30-0.09%2.30-0.22%2.31-1.11%-0.98%
2021-01-212.312.332.282.320.43%0.56%-0.77%18,918,50043,645,00086%2.31-0.13%2.30-0.04%2.30-0.04%2.34-2.14%-0.90%
2021-01-202.292.332.282.311.32%0.00%-3.31%22,386,00051,708,00087%2.311.18%2.300.17%2.300.09%2.39-1.77%-0.67%
2021-01-192.302.312.272.28-0.87%-0.13%-6.25%19,437,10044,380,00068%2.28-1.21%2.30-0.48%2.30-0.48%2.43-1.30%-0.55%
2021-01-182.292.342.292.300.00%-0.48%-6.66%15,357,70035,489,00049%2.310.44%2.310.13%2.31-0.60%2.46-1.40%-0.48%
2021-01-152.312.322.282.30-0.43%-0.04%-7.96%16,091,10037,019,00043%2.30-0.56%2.31-0.48%2.33-1.61%2.50-0.24%-0.29%
2021-01-142.282.342.272.310.43%-0.17%-7.78%15,538,10035,959,00039%2.310.61%2.32-0.86%2.36-3.04%2.51-0.24%-0.25%
2021-01-132.342.342.272.30-1.71%0.00%-8.40%18,001,20041,409,00043%2.30-1.50%2.34-2.06%2.44-2.17%2.51-0.40%-0.21%
2021-01-122.312.372.292.340.86%0.21%-7.18%16,712,60039,029,00038%2.34-1.02%2.39-3.52%2.49-1.27%2.52-0.47%-0.15%
2021-01-112.402.442.302.32-4.13%-1.65%-8.41%27,349,30064,512,00058%2.36-2.44%2.47-2.56%2.52-1.56%2.53-0.75%-0.04%
2021-01-082.502.512.362.420.00%0.08%-5.17%46,559,000112,584,00090%2.42-6.50%2.54-2.24%2.56-0.58%2.55-0.31%0.10%