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:
本钢板材( 000761.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
2021-09-176.486.616.066.31-3.37%-0.94%-9.17%67,190,300428,025,00077%6.37-5.69%6.60-2.68%6.73-2.64%6.95-0.26%1.66%
2021-09-166.846.976.406.53-1.95%-3.32%-6.25%66,181,700446,963,00080%6.750.40%6.79-1.35%6.91-1.81%6.970.30%1.93%
2021-09-156.706.846.606.66-1.77%-1.00%-4.09%45,664,200307,163,00056%6.73-2.45%6.88-1.84%7.03-0.35%6.940.51%2.14%
2021-09-146.957.036.766.78-3.83%-1.68%-1.87%43,351,800298,950,00053%6.90-1.33%7.01-1.39%7.06-0.69%6.911.10%2.39%
2021-09-136.987.126.837.050.00%0.87%3.16%54,748,600382,641,00066%6.99-1.20%7.110.25%7.110.59%6.831.02%2.51%
2021-09-107.107.196.997.05-4.08%-0.34%4.21%86,940,500615,028,000109%7.07-1.37%7.09-0.63%7.070.94%6.772.13%2.52%
2021-09-096.957.486.787.356.37%2.48%10.96%138,231,200991,357,000181%7.172.18%7.131.71%7.002.00%6.622.22%2.52%
2021-09-087.067.186.876.91-6.75%-1.55%6.64%147,749,1001,037,025,000221%7.02-3.43%7.012.02%6.862.43%6.483.28%2.43%
2021-09-076.727.416.657.419.94%1.95%18.11%86,048,900625,386,000164%7.279.38%6.875.19%6.704.66%6.273.89%2.13%
2021-09-066.576.816.446.741.05%1.43%11.61%61,507,700408,705,000121%6.651.25%6.541.13%6.402.25%6.042.36%1.75%
2021-09-036.436.836.306.672.77%1.63%13.05%63,455,500416,476,000132%6.563.06%6.462.95%6.263.39%5.902.52%1.53%
2021-09-026.256.636.116.492.37%1.92%12.77%51,158,100325,765,000111%6.37-1.15%6.282.32%6.061.36%5.762.38%1.30%
2021-09-016.506.786.116.340.96%-1.58%12.79%76,218,500490,981,000175%6.446.59%6.145.21%5.984.13%5.622.97%1.07%
2021-08-315.706.285.686.289.98%3.90%15.04%74,075,600447,714,000179%6.044.79%5.831.91%5.743.82%5.462.32%0.92%
2021-08-305.935.955.665.71-2.06%-1.01%7.03%45,511,700262,498,000120%5.771.68%5.722.58%5.532.41%5.341.16%0.83%
2021-08-275.815.855.465.830.34%2.77%10.54%82,043,100465,438,000229%5.67-1.83%5.585.13%5.403.85%5.272.09%0.82%
2021-08-265.645.815.645.8110.04%0.54%12.47%33,162,500191,662,000114%5.7812.17%5.314.72%5.203.22%5.171.35%0.62%
2021-08-255.145.334.985.283.73%2.48%3.59%34,035,800175,356,000108%5.152.61%5.070.60%5.04-0.49%5.100.28%0.58%
2021-08-244.875.174.875.093.67%1.37%0.14%36,648,100184,022,000120%5.02-0.28%5.040.62%5.06-0.45%5.080.04%0.61%
2021-08-235.185.284.904.91-3.54%-2.48%-3.37%36,627,100184,414,000131%5.04-0.36%5.01-1.46%5.08-0.45%5.080.14%0.57%
2021-08-205.005.184.905.091.19%0.73%0.32%37,245,300188,218,000145%5.052.29%5.08-0.61%5.11-0.41%5.070.26%0.49%
2021-08-195.175.174.825.03-5.98%1.82%-0.61%43,046,100212,649,000180%4.94-6.49%5.11-2.03%5.13-1.14%5.060.10%0.28%
2021-08-185.165.365.165.354.70%1.27%5.81%34,732,900183,505,000170%5.282.27%5.220.99%5.191.25%5.061.51%0.22%
2021-08-175.185.315.035.11-1.54%-1.08%2.59%25,676,600132,643,000135%5.17-0.10%5.170.45%5.120.89%4.981.34%0.06%
2021-08-165.275.345.075.19-0.19%0.37%5.60%20,630,400106,672,000113%5.170.19%5.141.06%5.081.14%4.921.11%-0.10%
2021-08-135.065.225.025.202.16%0.76%6.97%22,094,800114,022,000113%5.161.06%5.091.56%5.021.39%4.860.10%-0.29%
2021-08-124.965.204.925.091.39%-0.33%4.82%25,960,800132,589,000124%5.112.55%5.012.27%4.951.91%4.860.89%-0.36%
2021-08-114.895.054.895.023.08%0.80%4.30%18,588,40092,572,00089%4.982.60%4.901.20%4.861.42%4.810.59%-0.42%
2021-08-104.804.894.794.870.41%0.33%1.78%12,231,60059,367,00056%4.850.35%4.840.56%4.791.08%4.79-0.33%-0.46%
2021-08-094.804.904.734.850.00%0.27%1.02%14,422,30069,759,00062%4.84-0.02%4.821.07%4.740.19%4.80-0.70%-0.36%