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:
ST抚钢( 600399.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
2021-02-2514.6815.1114.3115.115.00%1.98%-0.83%23,220,000344,023,000103%14.821.35%14.89-2.75%15.31-0.91%15.240.03%-0.05%
2021-02-2415.4015.4214.3914.39-5.02%-1.57%-5.52%28,799,700421,021,000125%14.62-4.29%15.31-2.99%15.45-1.08%15.23-0.75%-0.10%
2021-02-2315.7615.7615.0615.15-4.42%-0.81%-1.28%23,819,200363,810,000110%15.27-5.84%15.78-0.60%15.61-0.05%15.35-0.13%0.00%
2021-02-2215.9516.5615.8015.85-0.88%-2.29%3.15%22,485,400364,735,000109%16.222.15%15.872.25%15.621.70%15.370.99%0.14%
2021-02-1915.7716.1515.5115.991.20%0.69%5.09%19,546,900310,411,00093%15.882.27%15.521.09%15.361.37%15.221.04%0.07%
2021-02-1815.3615.9315.0315.804.08%1.75%4.92%23,196,400360,184,000102%15.532.49%15.361.45%15.151.14%15.06-0.04%-0.08%
2021-02-1015.3615.5014.9015.18-1.81%0.19%0.76%18,997,700287,837,00080%15.15-1.31%15.140.87%14.98-0.60%15.070.11%-0.09%
2021-02-0914.6415.4714.6215.464.96%0.70%2.74%27,329,000419,563,000108%15.354.08%15.011.77%15.08-0.13%15.05-0.03%-0.20%
2021-02-0814.6315.2014.3014.730.75%-0.14%-2.15%16,084,800237,252,00056%14.750.83%14.74-1.96%15.090.09%15.05-1.13%-0.31%
2021-02-0514.5515.1314.2214.62-0.27%-0.06%-3.97%14,363,200210,116,00045%14.63-1.20%15.04-1.44%15.080.61%15.23-0.55%-0.18%
2021-02-0415.1715.3914.6514.66-4.93%-0.99%-4.24%24,780,700366,902,00076%14.81-4.58%15.26-0.02%14.99-0.91%15.31-0.55%-0.14%
2021-02-0316.0016.0815.1015.42-1.53%-0.62%0.17%24,348,500377,799,00077%15.520.45%15.262.49%15.130.65%15.390.29%-0.13%
2021-02-0214.8215.6614.8215.665.03%1.38%2.02%25,608,600395,583,00078%15.454.40%14.89-0.21%15.03-0.01%15.351.32%-0.24%
2021-02-0114.8415.2013.9814.911.91%0.77%-1.58%23,730,100351,111,00065%14.801.70%14.92-0.37%15.03-1.85%15.150.21%-0.56%
2021-01-2915.1715.3614.2714.63-2.60%0.56%-3.23%35,427,200515,425,00088%14.55-6.20%14.98-1.61%15.31-1.53%15.12-0.44%-0.68%
2021-01-2815.4616.0414.9215.02-4.21%-3.16%-1.09%27,494,600426,433,00070%15.513.47%15.22-1.70%15.55-0.30%15.19-0.16%-0.64%
2021-01-2715.0515.6814.2415.685.02%4.60%3.09%39,001,800584,646,00097%14.99-1.67%15.49-1.72%15.60-0.19%15.21-0.92%-0.48%
2021-01-2615.2315.8814.9214.93-4.90%-2.06%-2.74%50,598,100771,337,000130%15.24-6.94%15.76-1.85%15.632.35%15.35-1.20%-0.27%
2021-01-2516.2017.0015.6215.70-4.50%-4.16%1.05%35,191,400576,471,00098%16.382.98%16.053.26%15.272.24%15.540.22%-0.01%
2021-01-2215.6916.4415.5216.443.98%3.35%6.04%25,715,500409,055,00070%15.910.73%15.555.05%14.930.29%15.50-0.14%0.01%
2021-01-2115.7016.0115.2915.813.67%0.11%1.84%29,895,800472,111,00077%15.794.81%14.801.53%14.890.05%15.53-0.47%0.08%
2021-01-2014.5615.2514.5615.255.03%1.21%-2.24%34,793,700524,229,00085%15.077.05%14.58-0.70%14.88-1.56%15.60-0.81%0.27%
2021-01-1914.2214.8013.6114.521.40%3.16%-7.67%53,870,400758,223,000124%14.08-4.66%14.68-3.31%15.12-4.18%15.73-1.89%0.44%
2021-01-1815.0715.5614.3214.32-4.98%-3.00%-10.67%52,785,500779,277,000127%14.76-3.23%15.18-4.20%15.78-2.18%16.03-1.01%0.75%
2021-01-1515.7316.1115.0715.07-4.98%-1.21%-6.94%48,444,600739,043,000130%15.26-4.39%15.85-4.51%16.13-1.24%16.190.02%0.91%
2021-01-1416.0016.6115.6115.86-3.17%-0.60%-2.04%23,819,900380,064,00070%15.96-4.39%16.600.16%16.33-0.69%16.191.37%0.95%
2021-01-1317.0617.1516.2916.38-3.99%-1.85%2.56%30,977,300516,958,00093%16.69-1.18%16.571.54%16.450.01%15.971.26%0.86%
2021-01-1216.1817.0616.0117.064.98%1.02%8.16%42,183,300712,400,000129%16.895.22%16.320.70%16.450.88%15.771.36%0.84%
2021-01-1115.7516.5315.4516.252.91%1.24%4.43%33,097,100531,253,000103%16.050.59%16.20-1.15%16.300.28%15.560.47%0.80%
2021-01-0816.5116.8015.6815.790.00%-1.05%1.94%42,376,100676,176,000138%15.96-4.40%16.39-0.76%16.261.40%15.490.55%0.88%