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:
河钢股份( 000709.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
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
2021-09-173.233.293.063.13-3.99%-1.29%-4.16%103,029,800326,725,00079%3.17-4.75%3.26-1.09%3.28-1.15%3.270.15%0.74%
2021-09-163.353.393.243.26-0.61%-2.07%-0.03%110,037,300366,363,00089%3.332.02%3.29-0.15%3.32-0.03%3.260.71%0.80%
2021-09-153.213.323.203.281.55%0.52%1.30%93,615,700305,445,00072%3.26-0.46%3.30-0.87%3.320.27%3.240.59%0.83%
2021-09-143.363.363.213.23-4.15%-1.46%0.34%110,242,500361,427,00081%3.28-2.06%3.33-0.33%3.310.70%3.220.53%0.87%
2021-09-133.303.393.303.371.81%0.69%5.25%107,743,700360,577,00080%3.350.15%3.340.91%3.290.89%3.200.72%0.92%
2021-09-103.383.413.303.31-2.93%-0.96%4.12%179,388,300599,554,000133%3.340.42%3.311.75%3.261.46%3.181.05%0.92%
2021-09-093.223.423.203.415.90%2.46%8.39%194,523,200647,277,000155%3.333.74%3.252.36%3.211.97%3.151.29%0.88%
2021-09-083.203.233.173.220.00%0.37%3.67%102,521,100328,861,00082%3.210.66%3.180.89%3.150.64%3.110.75%0.89%
2021-09-073.113.233.103.223.54%1.04%4.44%167,869,000535,040,000134%3.192.51%3.151.16%3.130.71%3.080.95%0.89%
2021-09-063.083.183.063.110.32%0.03%1.83%81,905,000254,631,00066%3.11-0.13%3.110.10%3.110.29%3.050.63%0.89%
2021-09-033.133.163.063.10-0.64%-0.42%2.14%106,843,100332,583,00082%3.110.06%3.110.13%3.100.42%3.040.83%0.95%
2021-09-023.043.173.023.122.97%0.29%3.65%153,632,400477,960,000118%3.110.26%3.100.55%3.080.52%3.010.94%0.98%
2021-09-013.143.213.023.03-2.88%-2.35%1.61%177,483,700550,781,000145%3.100.23%3.090.85%3.071.22%2.981.05%0.95%
2021-08-313.033.143.013.122.30%0.78%5.73%133,469,000413,210,000120%3.101.51%3.060.69%3.031.10%2.950.96%0.92%
2021-08-303.063.093.013.050.33%0.00%4.34%109,675,500334,508,000102%3.050.83%3.041.27%3.000.94%2.920.76%0.94%
2021-08-273.033.082.983.040.00%0.50%4.79%94,290,800285,189,00090%3.03-0.56%3.000.84%2.971.12%2.900.69%0.98%
2021-08-262.973.102.963.042.70%-0.07%5.52%160,646,700488,758,000156%3.044.18%2.981.74%2.941.84%2.881.34%0.97%
2021-08-252.952.972.862.960.34%1.37%4.12%105,586,100308,263,000106%2.92-0.78%2.930.93%2.880.66%2.840.71%0.92%
2021-08-242.892.972.882.952.08%0.24%4.50%127,245,400374,483,000136%2.940.89%2.901.65%2.870.99%2.820.97%0.90%
2021-08-232.872.982.862.891.05%-0.93%3.36%154,575,300450,919,000180%2.923.15%2.851.89%2.841.29%2.801.30%0.76%
2021-08-202.792.882.792.861.78%1.13%3.62%117,943,400333,520,000151%2.832.06%2.800.32%2.800.32%2.761.06%0.60%
2021-08-192.772.822.722.811.08%1.41%2.89%87,932,500243,647,000119%2.77-0.57%2.79-0.29%2.790.22%2.730.63%0.43%
2021-08-182.782.822.752.780.00%-0.25%2.43%71,044,100197,975,000103%2.79-0.92%2.80-0.07%2.790.65%2.710.78%0.36%
2021-08-172.782.852.772.78-0.36%-1.17%3.23%85,928,100241,700,000131%2.810.75%2.800.87%2.770.99%2.691.20%0.29%
2021-08-162.802.852.762.79-0.36%-0.07%4.85%76,519,900213,626,000122%2.79-0.11%2.781.13%2.741.14%2.661.10%0.17%
2021-08-132.752.832.732.801.45%0.18%6.38%98,926,400276,544,000154%2.801.93%2.751.86%2.712.11%2.630.65%0.05%
2021-08-122.682.772.682.762.22%0.66%5.54%88,987,200244,027,000134%2.742.58%2.701.93%2.651.84%2.620.81%0.04%
2021-08-112.652.702.642.702.27%1.01%4.09%65,430,500174,901,000100%2.671.40%2.641.61%2.611.17%2.590.47%0.00%
2021-08-102.642.652.622.640.38%0.15%2.25%46,677,400123,038,00069%2.640.65%2.601.13%2.580.86%2.58-0.42%-0.03%
2021-08-092.582.642.582.630.00%0.42%1.43%58,998,000154,500,00080%2.622.15%2.571.18%2.550.35%2.59-0.23%0.09%