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:
中钢国际( 000928.SZ 深证)
板块 :非金属矿物制品_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
2022-01-177.557.687.517.681.05%1.01%-8.97%20,857,500158,574,00066%7.600.05%7.66-1.56%7.87-2.38%8.44-2.01%-1.16%
2022-01-147.617.687.537.60-0.39%0.01%-11.73%18,295,500139,027,00053%7.60-1.66%7.78-2.47%8.06-2.76%8.61-2.61%-1.00%
2022-01-137.927.967.587.63-4.27%-1.26%-13.70%31,888,200246,403,00080%7.73-2.57%7.98-3.26%8.29-2.16%8.84-3.07%-0.77%
2022-01-128.068.137.817.97-1.12%0.49%-12.62%32,275,100255,980,00071%7.93-3.68%8.25-3.94%8.48-2.80%9.12-1.13%-0.40%
2022-01-118.408.548.068.06-4.05%-2.11%-12.63%36,416,700299,859,00084%8.23-3.49%8.58-2.54%8.72-2.99%9.23-1.23%-0.29%
2022-01-108.658.888.308.40-3.45%-1.55%-10.06%36,806,700314,028,00088%8.53-6.15%8.81-2.57%8.99-2.29%9.34-1.30%-0.15%
2022-01-079.099.508.688.70-3.55%-4.30%-8.06%28,800,400261,829,00071%9.091.58%9.04-1.38%9.20-1.52%9.46-1.08%0.05%
2022-01-068.879.038.849.021.58%0.78%-5.71%13,740,100122,972,00030%8.95-0.90%9.17-1.06%9.34-1.78%9.57-0.02%0.27%
2022-01-059.359.378.848.88-5.83%-1.67%-7.19%34,088,300307,843,00068%9.03-4.09%9.26-2.07%9.51-0.39%9.570.23%0.32%
2022-01-049.349.679.179.431.40%0.15%-1.22%30,082,400283,259,00062%9.420.71%9.46-1.62%9.55-0.08%9.550.60%0.29%
2021-12-319.409.579.179.30-0.64%-0.53%-1.99%37,718,400352,661,00074%9.35-2.00%9.620.00%9.56-0.70%9.49-0.37%0.23%
2021-12-309.8210.009.259.36-6.68%-1.90%-1.72%66,565,000635,078,000132%9.54-2.70%9.62-0.07%9.62-1.18%9.52-0.31%0.38%
2021-12-299.1310.038.9810.039.98%2.28%4.98%77,991,700764,784,000151%9.816.76%9.620.98%9.741.07%9.550.60%0.68%
2021-12-289.349.399.059.12-2.25%-0.71%-3.97%23,004,000211,281,00047%9.19-3.06%9.53-2.66%9.630.94%9.500.00%0.70%
2021-12-279.759.809.209.33-4.41%-1.53%-1.76%29,281,200277,452,00062%9.48-2.79%9.790.68%9.541.22%9.500.18%0.78%
2021-12-2410.0610.109.489.76-1.81%0.13%2.95%43,570,300424,662,00098%9.75-2.06%9.722.33%9.43-0.05%9.480.67%0.89%
2021-12-239.7710.309.579.941.64%-0.12%5.55%67,297,700669,758,000160%9.955.47%9.504.35%9.430.35%9.421.10%0.94%
2021-12-228.809.788.789.7810.01%3.65%4.99%57,353,900541,165,000134%9.447.11%9.11-0.84%9.400.28%9.320.53%1.06%
2021-12-218.979.038.578.89-0.78%0.91%-4.06%38,242,100336,901,00092%8.81-1.81%9.18-3.43%9.38-0.78%9.27-0.05%1.06%
2021-12-209.209.408.608.96-6.28%-0.13%-3.35%56,153,600503,805,000142%8.97-8.17%9.51-1.59%9.45-1.06%9.27-0.07%1.12%
2021-12-1710.0010.089.549.56-2.65%-2.15%3.05%44,420,200433,989,000129%9.770.61%9.661.26%9.551.69%9.281.19%1.25%
2021-12-169.1210.039.069.827.68%1.12%7.11%91,550,500889,027,000282%9.716.06%9.544.56%9.392.71%9.172.64%1.23%
2021-12-159.279.329.049.12-1.62%-0.39%2.10%18,082,400165,562,00066%9.16-0.19%9.131.03%9.140.71%8.930.77%1.07%
2021-12-149.009.348.949.272.54%1.06%4.58%22,442,800205,863,00079%9.171.47%9.03-1.10%9.080.96%8.860.88%1.10%
2021-12-138.989.188.909.04-0.11%0.00%2.88%17,553,000158,673,00061%9.041.27%9.130.75%8.990.37%8.791.29%1.07%
2021-12-109.009.148.819.05-0.98%1.38%4.32%30,022,200268,018,00095%8.93-3.78%9.070.68%8.960.40%8.681.11%1.04%
2021-12-098.799.558.779.144.82%-1.49%6.53%54,933,700509,665,000181%9.286.78%9.012.80%8.922.42%8.582.29%1.01%
2021-12-088.748.768.608.72-0.11%0.36%3.96%19,781,100171,870,00069%8.690.17%8.760.02%8.710.68%8.390.56%0.91%
2021-12-078.758.818.518.730.11%0.65%4.66%26,373,400228,769,00091%8.67-2.12%8.760.33%8.650.89%8.340.56%0.96%
2021-12-069.179.258.688.720.00%-1.60%5.12%36,272,800321,451,000129%8.861.85%8.731.99%8.582.49%8.301.23%1.04%