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:
中信特钢( 000708.SZ 深证)
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
2021-09-1725.1125.2023.1824.07-5.05%-0.23%-8.41%10,350,200249,695,00073%24.13-6.27%25.13-3.21%25.89-2.30%26.28-0.22%0.65%
2021-09-1626.2126.3625.0425.35-1.25%-1.51%-3.76%8,629,900222,115,00065%25.740.39%25.96-1.91%26.50-1.16%26.340.21%0.67%
2021-09-1526.2926.2925.3025.67-2.40%0.12%-2.34%10,017,500256,838,00074%25.64-3.16%26.47-1.56%26.81-0.32%26.280.21%0.68%
2021-09-1427.3727.3726.2026.30-3.91%-0.66%0.27%9,970,000263,958,00074%26.48-2.13%26.88-0.77%26.890.41%26.230.63%0.69%
2021-09-1326.4727.5026.2127.372.24%1.18%5.00%13,938,000377,030,000104%27.050.19%27.090.61%26.780.88%26.070.90%0.64%
2021-09-1027.7427.7426.5026.77-3.64%-0.86%3.63%15,053,200406,449,000118%27.00-0.64%26.931.01%26.551.29%25.831.04%0.45%
2021-09-0926.5128.0525.4827.786.64%2.23%8.66%23,821,400647,347,000203%27.182.39%26.662.60%26.212.31%25.571.77%0.29%
2021-09-0826.8127.9825.5626.05-2.54%-1.85%3.69%17,962,800476,752,000176%26.542.22%25.992.98%25.621.50%25.121.38%0.06%
2021-09-0724.3726.7324.3726.7310.00%2.95%7.86%14,583,300378,654,000157%25.976.98%25.231.92%25.241.28%24.780.86%-0.12%
2021-09-0624.2924.6723.9024.30-0.21%0.12%-1.10%5,667,600137,562,00061%24.27-1.58%24.76-1.34%24.920.30%24.57-0.26%-0.25%
2021-09-0325.3925.3924.3024.35-4.13%-1.26%-1.15%9,103,100224,489,00096%24.66-1.82%25.100.07%24.850.58%24.630.00%-0.20%
2021-09-0224.8625.9024.2125.400.12%1.12%3.11%10,185,800255,850,000111%25.12-0.90%25.081.04%24.710.63%24.640.28%-0.11%
2021-09-0125.5526.2924.3925.37-0.43%0.09%3.27%14,955,300379,066,000171%25.352.38%24.822.47%24.551.50%24.570.35%-0.10%
2021-08-3124.2825.4823.6725.485.38%2.92%4.08%13,673,700338,534,000159%24.763.27%24.221.45%24.190.49%24.480.05%-0.08%
2021-08-3023.4424.2823.4024.183.11%0.86%-1.18%8,260,400198,038,00091%23.972.43%23.88-0.12%24.07-1.01%24.47-1.01%0.00%
2021-08-2723.6523.9023.0023.45-1.92%0.19%-5.13%6,460,500151,216,00065%23.41-3.25%23.90-1.61%24.32-0.90%24.72-0.51%0.29%
2021-08-2624.3524.7223.7923.91-1.89%-1.17%-3.76%6,969,000168,602,00069%24.190.52%24.29-1.20%24.54-0.19%24.85-0.58%0.45%
2021-08-2524.5924.6223.6124.370.08%1.25%-2.48%7,325,000176,302,00069%24.07-2.02%24.59-0.73%24.58-0.72%24.99-0.40%0.68%
2021-08-2424.9825.1224.2324.35-2.52%-0.88%-2.95%8,682,100213,272,00082%24.57-1.91%24.770.08%24.76-0.01%25.09-0.41%0.93%
2021-08-2325.0025.4224.5024.980.28%-0.25%-0.84%8,918,400223,340,00081%25.041.45%24.750.08%24.76-0.92%25.190.23%1.15%
2021-08-2024.8925.0724.2124.910.57%0.91%-0.89%7,607,500187,798,00060%24.690.94%24.730.09%24.99-0.25%25.130.91%1.36%
2021-08-1924.8525.0824.0124.77-1.59%1.28%-0.55%7,207,900176,282,00052%24.46-1.92%24.71-1.74%25.06-0.76%24.910.37%1.33%
2021-08-1824.6025.3224.3725.173.28%0.94%1.43%11,354,200283,128,00086%24.941.12%25.15-0.22%25.25-0.32%24.820.60%1.33%
2021-08-1725.8325.8323.8824.37-6.77%-1.18%-1.21%15,567,500383,908,000123%24.66-4.67%25.20-1.59%25.33-0.93%24.670.79%1.31%
2021-08-1625.5126.2824.9526.143.61%1.05%6.80%13,814,900357,373,000122%25.872.99%25.610.71%25.571.27%24.481.92%1.28%
2021-08-1325.7325.7624.8325.23-2.06%0.44%5.06%9,621,500241,687,00085%25.12-2.29%25.43-0.56%25.251.82%24.021.03%1.12%
2021-08-1225.3226.3824.7925.761.70%0.21%8.37%11,678,300300,213,000108%25.711.21%25.571.65%24.801.50%23.771.73%1.02%
2021-08-1126.0026.0725.0825.33-1.63%-0.28%8.40%8,844,300224,646,00084%25.40-0.66%25.162.64%24.431.46%23.372.18%0.86%
2021-08-1025.4825.8025.2525.750.59%0.71%12.60%13,662,600349,345,000128%25.572.91%24.512.49%24.082.67%22.871.79%0.59%
2021-08-0924.2126.0023.7325.600.00%3.03%13.96%24,744,500614,828,000227%24.856.94%23.925.43%23.455.25%22.472.29%0.47%