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:
八一钢铁( 600581.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
2021-02-253.683.763.663.691.10%-0.49%2.07%38,599,200143,142,000125%3.711.12%3.71-0.51%3.690.93%3.620.78%0.69%
2021-02-243.693.763.593.65-2.67%-0.46%1.76%33,264,000121,991,000117%3.67-1.64%3.730.89%3.660.58%3.590.62%0.49%
2021-02-233.753.843.633.750.00%0.59%5.19%58,331,100217,434,000228%3.73-0.56%3.691.82%3.641.62%3.571.51%0.32%
2021-02-223.593.903.573.755.34%0.03%6.78%83,094,800311,494,000410%3.757.42%3.635.62%3.585.23%3.514.49%0.15%
2021-02-193.453.563.403.563.19%2.01%5.92%32,471,800113,338,000235%3.492.05%3.432.02%3.401.80%3.361.36%-0.35%
2021-02-183.383.493.373.453.60%0.88%4.04%27,484,30093,992,000217%3.423.26%3.372.12%3.341.86%3.320.49%-0.52%
2021-02-103.323.333.303.330.00%0.54%0.91%11,922,00039,486,00098%3.310.18%3.300.49%3.280.09%3.30-0.33%-0.59%
2021-02-093.263.333.253.331.83%0.73%0.57%13,448,70044,456,000110%3.311.60%3.280.80%3.280.00%3.31-0.42%-0.57%
2021-02-083.233.283.233.270.93%0.49%-1.65%7,500,60024,407,00060%3.25-0.22%3.25-0.49%3.28-0.30%3.33-0.66%-0.53%
2021-02-053.253.303.243.24-0.31%-0.64%-3.20%8,461,10027,589,00059%3.260.37%3.27-0.52%3.29-0.06%3.35-0.92%-0.49%
2021-02-043.293.303.223.25-1.81%0.03%-3.79%12,354,90040,136,00075%3.25-1.55%3.29-0.70%3.29-0.81%3.38-1.26%-0.45%
2021-02-033.343.343.263.31-0.60%0.30%-3.24%11,649,70038,444,00061%3.30-0.81%3.310.36%3.32-0.63%3.42-1.07%-0.44%
2021-02-023.343.353.303.330.00%0.09%-3.70%7,621,70025,360,00035%3.330.57%3.30-0.60%3.34-0.57%3.46-0.20%-0.39%
2021-02-013.273.333.263.331.52%0.67%-3.90%10,254,80033,922,00044%3.310.79%3.32-0.81%3.36-0.74%3.47-0.43%-0.49%
2021-01-293.363.383.223.28-2.38%-0.06%-5.75%19,425,20063,748,00075%3.28-2.38%3.35-1.59%3.38-1.57%3.48-0.43%-0.62%
2021-01-283.373.413.343.36-1.75%-0.06%-3.86%18,269,20061,415,00070%3.36-1.73%3.40-0.79%3.44-1.38%3.50-0.23%-0.62%
2021-01-273.423.463.403.42-0.29%-0.03%-2.37%12,117,20041,452,00044%3.42-0.20%3.43-0.93%3.48-0.94%3.50-0.06%-0.68%
2021-01-263.403.463.383.430.29%0.06%-2.14%14,560,70049,914,00049%3.430.03%3.46-1.20%3.52-0.14%3.510.00%-0.73%
2021-01-253.473.473.403.42-1.72%-0.20%-2.43%23,806,60081,587,00076%3.43-2.09%3.50-1.35%3.52-0.45%3.51-0.26%-0.81%
2021-01-223.553.563.483.48-3.06%-0.57%-0.97%27,641,90096,752,00082%3.50-1.33%3.55-0.08%3.540.09%3.51-0.57%-0.82%
2021-01-213.503.633.483.590.84%1.21%1.58%37,201,000131,955,000104%3.55-1.03%3.550.20%3.530.43%3.53-1.12%-0.76%
2021-01-203.513.653.503.562.01%-0.67%-0.39%38,551,400138,187,000100%3.582.78%3.541.23%3.520.72%3.57-0.58%-0.63%
2021-01-193.503.523.473.49-1.13%0.09%-2.92%18,548,90064,675,00046%3.49-1.13%3.500.09%3.490.09%3.60-1.21%-0.54%
2021-01-183.573.573.483.531.73%0.09%-3.00%31,153,500109,883,00069%3.531.32%3.500.40%3.49-0.11%3.64-1.70%-0.38%
2021-01-153.513.533.453.47-0.86%-0.32%-6.27%26,060,40090,715,00049%3.48-0.12%3.480.06%3.50-1.13%3.70-0.51%-0.11%
2021-01-143.473.573.423.500.00%0.43%-5.94%35,125,200122,395,00064%3.49-0.03%3.48-0.57%3.54-2.05%3.72-0.75%0.00%
2021-01-133.473.533.443.500.00%0.40%-6.64%33,457,600116,643,00057%3.490.29%3.50-1.60%3.61-1.29%3.75-0.64%0.13%
2021-01-123.433.523.413.501.45%0.69%-7.24%31,943,500111,025,00050%3.48-1.42%3.56-2.71%3.66-1.85%3.77-0.74%0.28%
2021-01-113.623.663.453.45-5.48%-2.16%-9.23%55,090,000194,237,00078%3.53-3.37%3.66-2.19%3.73-2.56%3.80-0.37%0.53%
2021-01-083.703.733.563.650.00%0.03%-4.33%50,748,100185,169,00068%3.65-3.52%3.74-1.92%3.82-0.62%3.820.00%0.63%