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:
阳煤化工( 600691.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
2021-02-252.852.982.792.791.09%-2.14%1.23%64,928,800185,129,000109%2.850.28%2.90-0.28%2.871.13%2.761.10%1.25%
2021-02-242.962.972.752.76-9.80%-2.92%1.25%90,738,300257,992,000153%2.84-4.28%2.911.01%2.831.29%2.731.72%1.05%
2021-02-232.853.102.783.068.51%3.03%14.18%115,617,000343,435,000219%2.972.80%2.884.62%2.804.29%2.683.44%0.45%
2021-02-222.772.982.772.823.68%-2.39%8.84%81,740,500236,126,000181%2.897.04%2.755.20%2.684.03%2.593.10%0.03%
2021-02-192.802.822.612.721.49%0.78%8.24%64,440,100173,899,000144%2.703.77%2.622.99%2.582.14%2.511.66%-0.31%
2021-02-182.482.682.482.689.84%3.04%8.41%52,942,400137,728,000127%2.605.65%2.541.97%2.530.28%2.471.06%-0.47%
2021-02-102.482.522.422.44-2.01%-0.89%-0.25%30,996,50076,311,00077%2.46-2.07%2.49-0.64%2.520.36%2.450.41%-0.58%
2021-02-092.452.572.442.491.22%-0.95%2.22%38,536,30096,873,00099%2.511.05%2.51-0.99%2.510.97%2.440.58%-0.64%
2021-02-082.472.542.452.46-0.40%-1.13%1.57%30,084,80074,858,00078%2.49-0.92%2.530.76%2.491.06%2.420.17%-0.70%
2021-02-052.512.592.452.47-1.98%-1.63%2.15%46,059,000115,645,000110%2.51-2.14%2.511.45%2.461.24%2.42-0.74%-0.74%
2021-02-042.452.672.452.521.20%-1.79%3.45%64,961,900166,682,000149%2.574.56%2.483.30%2.432.62%2.44-0.90%-0.62%
2021-02-032.312.532.282.497.33%1.47%1.30%58,655,600143,921,000117%2.454.74%2.402.52%2.371.72%2.46-4.28%-0.43%
2021-02-022.362.412.302.32-3.73%-0.98%-9.66%33,669,00078,887,00048%2.34-1.14%2.340.60%2.33-0.17%2.57-0.77%0.84%
2021-02-012.242.452.232.418.07%1.69%-6.88%58,414,000138,448,00084%2.375.38%2.321.75%2.33-1.06%2.59-0.27%1.16%
2021-01-292.262.292.222.23-0.89%-0.84%-14.07%22,466,40050,525,00031%2.25-1.10%2.28-1.81%2.36-3.60%2.600.00%1.25%
2021-01-282.272.312.252.25-2.17%-1.06%-13.29%19,432,20044,189,00027%2.27-1.94%2.33-2.56%2.44-2.86%2.600.04%1.22%
2021-01-272.342.392.282.30-2.13%-0.82%-11.33%27,338,80063,407,00038%2.32-1.82%2.39-3.87%2.52-5.09%2.59-0.23%1.30%
2021-01-262.362.422.312.350.00%-0.51%-9.62%33,215,70078,439,00047%2.36-2.60%2.48-2.97%2.65-0.90%2.600.04%1.31%
2021-01-252.522.532.352.35-7.48%-3.09%-9.58%70,469,700170,869,000105%2.43-6.62%2.56-5.92%2.68-0.48%2.60-0.31%1.27%
2021-01-222.512.712.502.54-0.39%-2.19%-2.57%70,377,700182,804,000121%2.60-1.03%2.72-0.91%2.690.34%2.610.50%1.20%
2021-01-212.642.752.532.55-6.93%-2.82%-1.70%103,108,200270,509,000199%2.62-6.85%2.750.33%2.680.56%2.590.97%1.02%
2021-01-202.992.992.602.74-0.36%-2.73%6.66%193,408,900544,758,000481%2.823.99%2.7410.55%2.668.74%2.578.44%0.76%
2021-01-192.632.752.582.7510.00%1.51%16.08%34,079,20092,329,000149%2.7112.92%2.483.90%2.453.46%2.372.38%-0.17%
2021-01-182.252.502.232.5010.13%4.21%8.04%43,929,100105,383,000184%2.404.62%2.380.55%2.371.46%2.310.65%-0.44%
2021-01-152.312.362.262.27-5.42%-1.00%-1.26%25,265,00057,938,000114%2.29-5.25%2.37-0.21%2.330.69%2.30-0.30%-0.49%
2021-01-142.462.532.342.402.56%-0.83%4.08%40,722,70098,550,000197%2.422.54%2.373.40%2.322.75%2.310.83%-0.46%
2021-01-132.372.412.322.34-1.27%-0.85%2.32%16,343,00038,574,00087%2.361.99%2.302.32%2.260.76%2.29-0.13%-0.52%
2021-01-122.212.382.212.375.33%2.42%3.49%28,151,80065,143,000147%2.314.14%2.242.05%2.240.72%2.29-0.31%-0.47%
2021-01-112.182.252.172.253.69%1.26%-2.05%21,216,20047,150,000113%2.223.11%2.20-0.23%2.22-1.07%2.30-0.99%-0.39%
2021-01-082.202.222.112.170.00%0.70%-6.47%16,725,00036,035,00087%2.16-2.49%2.20-1.83%2.25-1.88%2.32-1.36%-0.23%