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:
安阳钢铁( 600569.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
2021-02-252.402.462.382.401.27%-0.66%2.30%35,187,90085,014,000125%2.421.26%2.42-0.58%2.410.88%2.351.08%0.54%
2021-02-242.432.442.362.37-2.87%-0.67%2.11%33,169,10079,157,000125%2.39-2.41%2.430.66%2.390.55%2.320.91%0.30%
2021-02-232.432.502.412.440.00%-0.20%6.09%38,040,70092,999,000155%2.45-0.04%2.421.81%2.381.63%2.301.28%0.10%
2021-02-222.362.532.362.444.27%-0.25%7.44%66,237,400162,033,000305%2.456.16%2.374.68%2.344.66%2.273.18%-0.05%
2021-02-192.272.342.252.342.63%1.56%6.32%29,017,70066,866,000164%2.302.17%2.271.93%2.231.73%2.200.73%-0.41%
2021-02-182.212.282.212.284.11%1.11%4.35%25,557,40057,623,000149%2.262.59%2.221.97%2.201.57%2.190.00%-0.51%
2021-02-102.202.222.182.19-0.90%-0.36%0.23%12,156,90026,721,00067%2.200.27%2.180.65%2.160.28%2.19-0.18%-0.53%
2021-02-092.192.222.162.210.45%0.82%0.96%15,943,30034,949,00086%2.191.58%2.171.03%2.160.09%2.19-0.32%-0.56%
2021-02-082.132.202.112.203.29%1.95%0.18%19,654,50042,415,000103%2.160.51%2.140.00%2.15-0.32%2.20-0.45%-0.61%
2021-02-052.122.182.112.130.47%-0.79%-3.45%14,269,90030,631,00072%2.150.94%2.14-0.51%2.16-0.64%2.21-0.85%-0.66%
2021-02-042.142.172.102.12-1.85%-0.33%-4.72%18,705,90039,789,00085%2.13-1.44%2.16-1.06%2.18-1.32%2.23-1.33%-0.72%
2021-02-032.172.202.122.16-1.37%0.09%-4.21%20,729,50044,737,00084%2.16-1.60%2.18-1.00%2.20-0.72%2.26-1.05%-0.80%
2021-02-022.202.212.182.19-0.90%-0.14%-3.91%11,528,60025,286,00042%2.190.05%2.20-0.86%2.22-0.49%2.28-0.26%-0.90%
2021-02-012.182.222.162.210.91%0.82%-3.28%16,611,70036,411,00057%2.19-0.81%2.22-0.58%2.23-0.40%2.29-0.35%-1.15%
2021-01-292.252.252.192.19-2.67%-0.90%-4.49%20,773,90045,906,00069%2.21-1.38%2.23-0.71%2.24-0.93%2.29-0.26%-1.23%
2021-01-282.202.332.172.251.81%0.40%-2.13%29,895,00067,002,00098%2.24-0.09%2.25-0.09%2.26-1.40%2.30-0.22%-1.22%
2021-01-272.262.282.212.21-2.21%-1.47%-4.08%16,599,10037,228,00052%2.24-0.88%2.25-1.01%2.29-0.91%2.30-0.48%-1.23%
2021-01-262.252.302.242.260.44%-0.13%-2.38%18,115,90041,001,00050%2.260.80%2.27-1.47%2.31-0.13%2.32-0.86%-1.22%
2021-01-252.272.282.222.25-1.32%0.22%-3.64%23,524,50052,803,00060%2.25-2.35%2.31-1.16%2.32-0.39%2.34-0.98%-1.08%
2021-01-222.352.362.272.28-3.80%-0.83%-3.31%33,562,50077,166,00079%2.30-2.05%2.33-0.09%2.330.00%2.36-1.38%-0.97%
2021-01-212.322.402.302.371.28%0.98%-0.88%42,335,00099,361,00093%2.350.00%2.340.43%2.330.61%2.39-2.13%-0.80%
2021-01-202.292.412.272.342.18%-0.30%-4.22%47,425,200111,327,00093%2.352.09%2.331.00%2.31-0.17%2.44-2.08%-0.51%
2021-01-192.312.332.272.29-1.29%-0.39%-8.22%26,371,70060,625,00045%2.30-0.73%2.300.17%2.32-1.45%2.50-2.77%-0.20%
2021-01-182.302.372.282.320.87%0.17%-9.59%29,469,10068,259,00039%2.321.00%2.30-0.86%2.35-1.34%2.57-1.12%0.32%
2021-01-152.292.322.272.300.88%0.31%-11.37%28,714,10065,830,00034%2.290.04%2.32-2.07%2.38-2.10%2.60-0.15%0.62%
2021-01-142.312.342.262.28-1.72%-0.52%-12.27%40,916,80093,783,00046%2.29-2.55%2.37-2.15%2.43-3.26%2.60-0.38%0.74%
2021-01-132.442.472.312.32-4.92%-1.36%-11.08%58,580,000137,755,00063%2.35-4.31%2.42-3.01%2.52-2.90%2.61-0.31%0.91%
2021-01-122.412.532.412.442.52%-0.73%-6.76%45,385,100111,556,00046%2.460.08%2.50-2.99%2.59-2.63%2.620.50%1.22%
2021-01-112.522.582.372.38-6.30%-3.09%-8.60%61,390,800150,795,00057%2.46-3.95%2.57-2.87%2.66-1.34%2.600.12%1.33%
2021-01-082.582.672.472.540.00%-0.66%-2.35%64,846,500165,796,00062%2.56-4.09%2.65-2.50%2.700.30%2.600.35%1.13%