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:
太钢不锈( 000825.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
2021-09-1713.1913.4011.7112.43-4.38%-0.56%2.47%278,059,4003,475,715,000117%12.50-3.30%12.500.18%12.55-0.67%12.132.17%2.62%
2021-09-1612.7013.1912.5113.008.42%0.56%9.49%281,055,2003,633,258,000128%12.938.54%12.480.58%12.641.08%11.872.85%2.54%
2021-09-1512.7212.7211.5111.99-0.58%0.67%3.86%197,967,0002,357,838,00089%11.91-4.21%12.41-2.54%12.500.58%11.542.10%2.36%
2021-09-1412.6512.9711.8312.06-7.23%-3.01%6.66%251,385,2003,125,825,000118%12.43-3.88%12.730.12%12.432.38%11.312.47%2.30%
2021-09-1312.6113.2612.5513.001.56%0.49%17.81%176,672,8002,285,443,00088%12.940.26%12.723.47%12.143.56%11.042.54%2.23%
2021-09-1012.7213.2512.6312.800.95%-0.79%18.94%237,560,3003,065,007,000122%12.904.61%12.295.13%11.735.06%10.763.44%1.99%
2021-09-0911.5212.6811.4612.689.97%2.81%21.88%213,397,0002,632,096,000113%12.337.63%11.694.30%11.164.52%10.402.67%1.55%
2021-09-0811.2511.7511.1411.53-0.09%0.61%13.79%185,449,1002,125,306,00096%11.460.62%11.213.86%10.682.97%10.131.85%1.18%
2021-09-0711.0911.7411.0011.544.81%1.32%15.99%310,898,1003,541,061,000170%11.394.82%10.796.31%10.373.64%9.953.21%0.95%
2021-09-0610.4611.0110.4511.019.99%1.33%14.21%297,493,2003,232,413,000176%10.8710.17%10.154.92%10.013.72%9.642.95%0.62%
2021-09-039.8010.309.4210.014.71%1.49%6.90%222,844,7002,197,814,000136%9.865.86%9.68-0.06%9.651.81%9.361.35%0.28%
2021-09-029.109.738.949.562.58%2.61%3.47%176,932,8001,648,487,000111%9.32-4.52%9.680.20%9.480.14%9.241.05%0.08%
2021-09-0110.1210.459.219.32-7.81%-4.49%1.94%270,089,2002,635,398,000181%9.76-1.06%9.662.91%9.461.93%9.141.48%-0.13%
2021-08-319.3910.139.3210.118.48%2.51%12.21%243,290,8002,399,424,000190%9.867.09%9.393.46%9.283.19%9.011.81%-0.26%
2021-08-309.139.408.959.324.13%1.21%5.31%163,207,8001,503,021,000134%9.214.43%9.081.27%9.001.22%8.850.10%-0.39%
2021-08-278.969.068.628.95-2.51%1.50%1.23%149,371,5001,317,194,000123%8.82-4.08%8.96-0.15%8.890.51%8.84-1.00%-0.40%
2021-08-268.969.338.929.181.89%-0.14%2.80%143,727,0001,321,275,000126%9.193.84%8.982.05%8.842.33%8.93-0.97%-0.42%
2021-08-258.909.048.649.011.58%1.77%-0.08%107,341,500950,321,00089%8.850.25%8.801.12%8.640.06%9.02-0.44%-0.31%
2021-08-248.719.038.598.872.31%0.44%-2.06%126,094,0001,113,583,000102%8.831.48%8.702.05%8.64-0.42%9.06-0.18%-0.30%
2021-08-238.708.948.548.670.46%-0.37%-4.44%117,496,5001,022,439,00098%8.701.95%8.52-0.28%8.67-1.28%9.07-0.42%-0.45%
2021-08-208.418.708.318.631.29%1.10%-5.28%106,466,200908,779,00089%8.541.78%8.55-1.84%8.79-2.59%9.11-0.60%-0.53%
2021-08-198.668.678.188.52-4.05%1.59%-7.05%164,526,1001,379,931,000135%8.39-5.72%8.71-4.41%9.02-4.38%9.17-1.08%-0.60%
2021-08-188.919.058.768.88-0.45%-0.18%-4.17%78,938,900702,221,00072%8.90-1.92%9.11-2.79%9.43-0.37%9.270.16%-0.51%
2021-08-179.269.378.838.92-3.25%-1.65%-3.58%103,375,000937,661,00088%9.07-2.55%9.37-2.84%9.470.00%9.250.47%-0.53%
2021-08-169.669.729.189.22-3.66%-0.93%0.13%104,272,400970,514,00086%9.31-3.92%9.640.30%9.470.34%9.210.02%-0.58%
2021-08-139.809.909.539.57-4.40%-1.21%3.95%118,006,3001,143,098,00097%9.69-1.53%9.621.82%9.441.28%9.21-1.18%-0.56%
2021-08-129.3210.209.2510.016.38%1.76%7.45%155,386,0001,528,578,000120%9.846.19%9.443.66%9.322.66%9.320.19%-0.28%
2021-08-119.139.448.989.415.14%1.58%1.20%123,054,2001,140,009,00091%9.263.87%9.110.79%9.080.79%9.30-0.40%-0.10%
2021-08-109.119.118.858.95-1.32%0.35%-4.12%74,825,900667,339,00051%8.92-1.49%9.040.01%9.010.33%9.34-1.66%0.09%
2021-08-098.999.238.859.070.00%0.18%-4.46%84,798,700767,804,00051%9.05-0.64%9.040.30%8.98-0.57%9.49-1.21%0.51%