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:
酒钢宏兴( 600307.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
2021-02-251.601.631.591.611.90%-0.19%2.94%71,535,900115,390,000159%1.610.88%1.610.00%1.600.95%1.560.97%0.30%
2021-02-241.621.631.581.58-3.07%-1.19%2.00%60,085,20096,087,000146%1.60-0.99%1.610.69%1.590.83%1.550.91%0.08%
2021-02-231.601.651.581.631.88%0.93%6.19%68,698,800110,962,000179%1.620.12%1.601.78%1.571.61%1.541.12%-0.09%
2021-02-221.561.651.551.603.23%-0.81%5.40%95,844,600154,637,000289%1.615.29%1.574.39%1.554.24%1.522.29%-0.24%
2021-02-191.511.551.501.552.65%1.17%4.45%38,100,70058,380,000139%1.532.00%1.511.83%1.491.30%1.480.20%-0.50%
2021-02-181.481.521.481.512.72%0.53%1.96%37,059,90055,678,000138%1.502.67%1.481.86%1.470.69%1.48-0.07%-0.56%
2021-02-101.461.481.451.470.68%0.48%-0.81%22,207,10032,494,00083%1.460.83%1.450.14%1.46-0.41%1.48-0.47%-0.58%
2021-02-091.441.471.431.461.39%0.62%-1.95%20,385,70029,582,00076%1.450.69%1.45-0.48%1.46-0.48%1.49-0.47%-0.53%
2021-02-081.451.451.431.44-0.69%-0.07%-3.74%26,145,50037,670,00096%1.44-1.03%1.46-1.09%1.47-0.88%1.50-0.80%-0.48%
2021-02-051.461.471.451.45-0.68%-0.41%-3.85%23,078,00033,595,00083%1.46-0.89%1.47-0.74%1.48-0.74%1.51-0.72%-0.43%
2021-02-041.491.491.451.46-2.01%-0.61%-3.88%32,778,80048,154,000115%1.47-1.08%1.48-0.87%1.49-0.80%1.52-1.17%-0.40%
2021-02-031.501.511.461.49-0.67%0.34%-3.06%37,490,40055,681,000126%1.49-1.07%1.50-0.93%1.51-0.79%1.54-0.84%-0.33%
2021-02-021.501.511.491.500.00%-0.07%-3.23%18,943,90028,440,00062%1.50-0.40%1.51-0.40%1.52-0.46%1.55-0.32%-0.27%
2021-02-011.511.521.501.50-1.32%-0.46%-3.54%25,283,70038,111,00078%1.51-0.66%1.52-0.66%1.53-0.65%1.56-0.32%-0.28%
2021-01-291.531.541.511.52-0.65%0.20%-2.56%28,967,10043,944,00088%1.52-0.39%1.53-0.65%1.54-0.78%1.56-0.38%-0.32%
2021-01-281.521.541.511.530.00%0.46%-2.30%27,211,90041,433,00082%1.52-1.23%1.54-0.65%1.55-1.21%1.57-0.26%-0.32%
2021-01-271.541.551.531.53-1.29%-0.78%-2.55%19,928,30030,728,00058%1.54-0.26%1.55-0.64%1.57-0.38%1.570.00%-0.34%
2021-01-261.541.561.531.550.65%0.26%-1.27%21,275,60032,894,00059%1.55-0.19%1.56-1.14%1.57-0.06%1.570.00%-0.41%
2021-01-251.571.571.541.54-1.28%-0.58%-1.91%33,372,40051,707,00087%1.55-1.34%1.57-0.57%1.57-0.32%1.57-0.25%-0.46%
2021-01-221.591.591.561.56-1.89%-0.64%-0.89%28,834,50045,257,00068%1.57-1.57%1.580.13%1.580.00%1.57-0.44%-0.51%
2021-01-211.581.621.571.590.00%-0.31%0.57%45,100,50071,927,00097%1.600.95%1.580.45%1.580.32%1.58-0.44%-0.50%
2021-01-201.571.591.561.591.27%0.63%0.13%44,440,60070,207,00090%1.580.96%1.570.19%1.570.38%1.59-0.25%-0.48%
2021-01-191.561.581.551.570.00%0.32%-1.38%38,339,60059,985,00077%1.57-0.70%1.57-0.13%1.570.00%1.59-0.44%-0.51%
2021-01-181.571.591.561.570.00%-0.38%-1.81%30,647,30048,288,00058%1.580.19%1.570.45%1.57-0.26%1.60-0.68%-0.55%
2021-01-151.571.591.561.570.00%-0.19%-2.48%32,144,60050,563,00054%1.570.19%1.570.19%1.57-0.70%1.61-0.43%-0.50%
2021-01-141.551.591.551.570.64%0.00%-2.91%39,558,70062,102,00062%1.570.84%1.56-0.51%1.58-0.94%1.62-0.43%-0.45%
2021-01-131.571.571.551.56-0.64%0.19%-3.94%40,139,70062,480,00061%1.56-0.32%1.57-1.20%1.60-0.56%1.62-0.67%-0.40%
2021-01-121.551.581.541.571.29%0.51%-3.98%44,795,00069,967,00065%1.56-1.39%1.59-1.37%1.61-0.74%1.64-0.55%-0.31%
2021-01-111.631.631.551.55-4.91%-2.15%-5.72%74,385,900117,807,000109%1.58-1.74%1.61-0.80%1.62-1.16%1.64-0.79%-0.22%
2021-01-081.631.641.591.630.00%1.12%-1.63%75,015,900120,947,000110%1.61-1.77%1.63-0.55%1.64-0.49%1.66-0.36%-0.15%