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:
金瑞矿业( 600714.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
2021-02-257.167.167.167.169.98%0.00%31.76%1,725,80012,357,00044%7.169.99%6.004.79%5.713.41%5.431.63%1.33%
2021-02-246.516.516.516.519.97%0.00%21.75%6,318,30041,132,000151%6.5117.62%5.725.53%5.524.29%5.353.58%1.03%
2021-02-235.285.925.195.9210.04%6.96%14.68%11,419,40063,206,000262%5.541.56%5.423.65%5.292.98%5.162.69%0.64%
2021-02-225.175.645.145.384.87%-1.28%7.02%10,510,10057,282,000306%5.457.56%5.234.85%5.144.51%5.033.86%0.34%
2021-02-195.085.155.005.130.59%1.24%5.99%4,505,40022,831,000159%5.071.02%4.991.67%4.921.21%4.840.94%-0.12%
2021-02-184.905.164.865.105.15%1.67%6.36%7,272,40036,477,000286%5.024.70%4.913.37%4.863.16%4.801.65%-0.24%
2021-02-104.734.964.694.852.54%1.23%2.82%2,769,20013,268,000137%4.791.53%4.750.76%4.710.43%4.72-0.04%-0.40%
2021-02-094.744.774.694.73-0.21%0.23%0.23%2,499,70011,796,000127%4.72-0.17%4.710.96%4.69-0.21%4.72-0.09%-0.39%
2021-02-084.674.794.584.741.50%0.28%0.36%2,796,20013,219,000151%4.731.61%4.670.24%4.700.43%4.72-0.21%-0.41%
2021-02-054.574.744.544.672.19%0.39%-1.33%1,136,1005,285,00062%4.651.71%4.66-0.87%4.68-0.19%4.73-0.76%-0.44%
2021-02-044.724.744.494.57-3.18%-0.09%-4.17%1,666,8007,624,00084%4.57-3.11%4.70-0.30%4.69-0.76%4.77-1.39%-0.39%
2021-02-034.814.834.644.72-2.07%-0.02%-2.40%2,066,3009,755,00097%4.72-1.17%4.710.02%4.73-0.53%4.84-0.29%-0.24%
2021-02-024.794.854.724.82-0.21%0.90%-0.62%1,896,0009,057,00094%4.782.51%4.71-0.02%4.750.06%4.85-0.25%-0.29%
2021-02-014.694.834.544.833.43%3.65%-0.66%2,980,80013,891,000145%4.66-1.29%4.71-1.83%4.75-1.02%4.86-0.78%-0.35%
2021-01-294.804.844.634.67-3.11%-1.08%-4.69%1,446,0006,827,00075%4.72-1.97%4.80-0.31%4.80-1.28%4.90-0.22%-0.39%
2021-01-284.794.894.704.82-0.41%0.08%-1.85%1,242,7005,985,00066%4.82-0.58%4.810.04%4.86-1.52%4.910.06%-0.47%
2021-01-274.904.944.804.840.41%-0.08%-1.39%1,919,5009,298,000102%4.841.64%4.81-1.23%4.93-0.18%4.910.04%-0.57%
2021-01-264.724.824.704.821.05%1.13%-1.75%1,339,2006,382,00071%4.77-0.94%4.87-2.25%4.94-0.32%4.91-0.26%-0.67%
2021-01-255.005.004.744.77-5.17%-0.85%-3.03%2,284,30010,990,000127%4.81-3.76%4.98-0.80%4.96-0.50%4.92-0.59%-0.69%
2021-01-225.015.054.955.03-0.98%0.62%1.66%2,171,80010,857,000125%5.00-1.79%5.020.52%4.980.44%4.95-0.18%-0.72%
2021-01-214.915.284.915.083.46%-0.20%2.48%3,371,00017,158,000208%5.094.52%5.002.02%4.961.87%4.960.08%-0.72%
2021-01-204.914.914.834.910.00%0.82%-0.87%1,136,0005,532,00073%4.87-0.71%4.900.08%4.870.27%4.95-0.78%-0.78%
2021-01-194.904.974.864.910.00%0.10%-1.64%1,802,6008,841,000109%4.91-0.12%4.890.78%4.860.00%4.99-0.85%-0.73%
2021-01-184.884.994.824.910.61%-0.02%-2.48%1,741,7008,553,000105%4.911.05%4.860.85%4.86-0.84%5.04-1.22%-0.68%
2021-01-154.764.954.764.882.52%0.41%-4.26%1,429,6006,948,00082%4.861.80%4.82-0.29%4.90-1.07%5.10-1.03%-0.57%
2021-01-144.724.904.684.76-0.42%-0.29%-7.57%1,219,2005,821,00066%4.77-0.67%4.83-2.31%4.95-1.57%5.15-0.90%-0.45%
2021-01-134.944.944.734.78-3.63%-0.54%-8.02%1,572,6007,558,00084%4.81-3.11%4.94-2.16%5.03-1.68%5.20-0.93%-0.35%
2021-01-124.905.044.904.96-0.20%0.00%-5.45%793,6003,936,00044%4.96-1.51%5.05-1.00%5.12-0.95%5.25-0.47%-0.26%
2021-01-115.155.164.954.97-3.87%-1.31%-5.71%2,186,40011,011,000114%5.04-1.85%5.10-1.33%5.17-1.64%5.27-0.87%-0.23%
2021-01-085.125.205.045.170.00%0.76%-2.76%1,384,6007,105,00071%5.13-0.50%5.17-0.98%5.25-0.83%5.32-0.19%-0.18%