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:
南钢股份( 600282.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
2021-02-263.393.443.343.38-2.03%-0.41%-0.09%36,340,500123,353,00068%3.39-1.85%3.43-0.90%3.470.44%3.380.30%0.79%
2021-02-253.433.523.423.451.77%-0.23%2.28%47,374,000163,820,00093%3.460.91%3.46-0.58%3.451.05%3.370.66%0.79%
2021-02-243.483.523.363.39-2.31%-1.08%1.16%61,395,300210,380,000123%3.43-1.86%3.480.67%3.420.59%3.350.66%0.76%
2021-02-233.523.563.443.47-0.29%-0.63%4.24%66,891,200233,616,000146%3.49-0.29%3.461.92%3.401.22%3.331.16%0.72%
2021-02-223.363.593.363.483.88%-0.63%5.74%112,593,700394,310,000261%3.504.88%3.393.42%3.363.17%3.292.59%0.66%
2021-02-193.293.363.283.351.52%0.33%4.43%64,160,400214,261,000158%3.342.24%3.281.83%3.251.34%3.211.04%0.46%
2021-02-183.183.323.173.304.76%1.04%3.94%71,363,500233,064,000191%3.273.68%3.221.87%3.211.26%3.180.86%0.36%
2021-02-103.143.183.133.150.00%0.00%0.06%22,008,70069,324,00065%3.15-0.19%3.16-0.38%3.17-0.03%3.150.16%0.27%
2021-02-093.163.173.143.15-0.32%-0.19%0.22%24,206,30076,391,00071%3.16-0.69%3.17-0.13%3.17-0.22%3.140.22%0.26%
2021-02-083.193.213.153.16-1.25%-0.57%0.77%26,980,00085,732,00080%3.18-0.28%3.180.19%3.180.41%3.140.29%0.23%
2021-02-053.183.213.163.200.63%0.41%2.33%24,868,60079,246,00074%3.190.51%3.17-0.09%3.160.51%3.130.29%0.18%
2021-02-043.173.203.143.180.00%0.28%1.99%35,296,600111,940,000105%3.170.29%3.180.51%3.150.45%3.120.29%0.12%
2021-02-033.163.203.123.180.32%0.57%2.28%31,917,900100,922,00097%3.16-0.78%3.160.64%3.130.35%3.110.29%0.07%
2021-02-023.183.223.163.170.00%-0.53%2.26%44,110,500140,573,000133%3.191.43%3.141.00%3.120.81%3.100.62%0.03%
2021-02-013.063.203.053.174.28%0.89%2.89%75,466,700237,081,000232%3.142.92%3.111.24%3.101.08%3.080.59%-0.05%
2021-01-293.073.083.043.04-0.65%-0.43%-0.75%26,114,30079,737,00090%3.05-0.49%3.07-0.03%3.07-0.07%3.060.00%-0.13%
2021-01-283.113.113.043.060.00%-0.26%-0.10%26,298,00080,680,00088%3.07-0.65%3.070.10%3.07-0.10%3.06-0.03%-0.15%
2021-01-273.073.123.063.06-0.33%-0.91%-0.13%25,456,20078,604,00083%3.091.05%3.070.29%3.070.07%3.060.03%-0.16%
2021-01-263.063.083.043.070.33%0.46%0.23%24,606,50075,201,00076%3.06-0.13%3.06-0.33%3.070.20%3.06-0.10%-0.18%
2021-01-253.073.073.043.060.00%0.00%-0.20%25,313,70077,469,00079%3.060.00%3.07-0.16%3.060.03%3.07-0.16%-0.20%
2021-01-223.073.093.043.06-0.65%0.00%-0.36%25,986,50079,523,00078%3.06-0.78%3.070.36%3.060.00%3.07-0.29%-0.21%
2021-01-213.083.113.053.080.00%-0.13%0.00%28,367,80087,489,00083%3.080.29%3.060.30%3.060.03%3.08-0.26%-0.18%
2021-01-203.053.103.043.081.32%0.16%-0.26%37,682,000115,885,000101%3.081.42%3.050.16%3.060.03%3.09-0.10%-0.17%
2021-01-193.053.063.013.04-0.33%0.26%-1.65%35,202,700106,746,00097%3.03-0.72%3.05-0.46%3.06-0.36%3.09-0.19%-0.22%
2021-01-183.063.073.043.050.00%-0.13%-1.52%33,179,300101,323,00090%3.05-0.26%3.06-0.23%3.07-0.36%3.10-0.23%-0.28%
2021-01-153.073.093.043.05-0.97%-0.39%-1.74%36,488,900111,732,00097%3.06-0.39%3.07-0.29%3.08-0.55%3.10-0.16%-0.34%
2021-01-143.053.093.053.080.33%0.20%-0.93%33,716,300103,643,00092%3.070.03%3.08-0.39%3.10-0.51%3.11-0.13%-0.34%
2021-01-133.123.123.053.07-1.60%-0.10%-1.38%40,166,900123,427,000109%3.07-0.81%3.09-0.87%3.11-0.26%3.11-0.22%-0.35%
2021-01-123.093.123.073.120.65%0.71%0.00%21,401,60066,307,00059%3.10-0.26%3.12-0.35%3.120.06%3.12-0.22%-0.33%
2021-01-113.153.163.083.100.00%-0.19%-0.86%36,789,100114,275,00094%3.11-1.05%3.13-0.06%3.12-0.10%3.13-0.26%-0.32%