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:
韶钢松山( 000717.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
2021-09-176.326.405.906.08-4.25%-0.62%-4.22%62,032,100379,528,00075%6.12-5.86%6.35-2.13%6.48-1.69%6.350.70%1.69%
2021-09-166.616.696.316.35-1.40%-2.29%0.73%71,664,500465,761,00093%6.501.01%6.49-0.99%6.590.60%6.301.20%1.71%
2021-09-156.416.536.336.440.47%0.09%3.39%53,992,500347,380,00071%6.43-1.33%6.56-1.07%6.550.86%6.231.29%1.69%
2021-09-146.706.746.356.41-4.33%-1.70%4.23%88,647,000578,070,000118%6.52-1.84%6.630.84%6.491.56%6.151.65%1.67%
2021-09-136.526.816.436.702.76%0.86%10.74%112,658,800748,439,000159%6.64-0.57%6.572.34%6.392.70%6.052.47%1.61%
2021-09-106.716.956.456.52-0.15%-2.41%10.43%148,213,300990,229,000231%6.686.25%6.426.27%6.225.87%5.904.13%1.45%
2021-09-095.996.535.956.539.93%3.85%15.17%83,987,100528,100,000147%6.296.09%6.044.39%5.883.36%5.672.42%1.11%
2021-09-085.856.015.805.941.02%0.22%7.30%54,259,600321,619,00090%5.931.72%5.792.10%5.691.41%5.541.06%1.01%
2021-09-075.605.915.605.884.07%0.91%7.34%65,851,000383,746,000111%5.834.39%5.672.07%5.611.25%5.481.22%1.00%
2021-09-065.655.735.495.650.53%1.22%4.40%47,879,600267,258,00081%5.580.07%5.560.27%5.540.60%5.410.76%0.96%
2021-09-035.555.675.475.621.44%0.75%4.64%64,188,800358,051,000110%5.581.25%5.540.42%5.510.88%5.370.90%0.95%
2021-09-025.415.605.375.541.65%0.56%4.08%55,442,500305,455,00098%5.51-0.42%5.520.62%5.460.83%5.320.95%0.94%
2021-09-015.545.745.385.45-0.91%-1.48%3.36%74,911,500414,445,000137%5.530.42%5.481.31%5.411.18%5.271.15%0.90%
2021-08-315.405.605.365.501.66%-0.16%5.51%69,572,000383,248,000137%5.512.15%5.411.35%5.351.38%5.211.07%0.89%
2021-08-305.455.565.285.410.74%0.32%4.89%58,925,000317,779,000121%5.391.49%5.341.16%5.281.21%5.160.80%0.92%
2021-08-275.205.385.195.371.51%1.05%4.94%54,802,100291,233,000116%5.31-0.19%5.280.98%5.220.99%5.120.73%0.95%
2021-08-265.245.405.215.292.32%-0.64%4.13%98,329,200523,480,000210%5.324.15%5.232.73%5.162.46%5.081.50%0.95%
2021-08-255.155.185.045.170.58%1.13%3.30%36,626,300187,220,00077%5.11-0.18%5.090.57%5.040.56%5.010.93%0.99%
2021-08-245.025.184.995.142.59%0.37%3.65%46,547,300238,376,00096%5.121.59%5.061.42%5.010.44%4.960.79%0.95%
2021-08-235.085.154.955.01-1.18%-0.61%1.83%45,080,600227,239,00096%5.040.50%4.990.56%4.990.14%4.920.68%0.84%
2021-08-204.985.074.935.071.60%1.08%3.74%41,354,300207,413,00092%5.022.03%4.96-0.04%4.980.12%4.890.76%0.73%
2021-08-194.905.034.814.990.20%1.51%2.89%44,509,400218,806,000101%4.92-0.83%4.96-0.66%4.98-0.02%4.850.58%0.55%
2021-08-184.955.034.864.980.61%0.46%3.28%39,920,400197,880,00097%4.96-1.33%5.00-0.10%4.981.22%4.821.03%0.43%
2021-08-175.005.114.924.95-1.39%-1.47%3.71%39,924,500200,598,000100%5.020.30%5.000.60%4.921.09%4.771.36%0.30%
2021-08-165.025.074.955.020.20%0.22%6.60%39,420,000197,458,00097%5.010.54%4.971.89%4.871.14%4.711.18%0.12%
2021-08-134.975.044.905.011.21%0.56%7.65%57,000,000283,982,000134%4.980.65%4.881.82%4.811.80%4.650.71%-0.06%
2021-08-124.675.174.654.955.32%0.00%7.12%91,897,300454,919,000208%4.956.36%4.794.40%4.733.92%4.621.85%-0.14%
2021-08-114.604.734.584.703.52%0.99%3.59%54,517,500253,705,000136%4.652.90%4.591.95%4.551.65%4.540.53%-0.35%
2021-08-104.554.574.494.54-0.22%0.38%0.60%25,307,500114,455,00065%4.520.09%4.500.60%4.470.56%4.51-0.33%-0.44%
2021-08-094.504.554.464.550.00%0.69%0.49%24,007,300108,498,00058%4.521.12%4.480.68%4.45-0.18%4.53-0.42%-0.40%