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:
华菱钢铁( 000932.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
2021-09-178.258.377.637.79-6.71%-1.79%-7.77%215,453,3001,708,974,00079%7.93-6.55%8.25-2.82%8.45-2.53%8.450.00%1.02%
2021-09-168.518.668.308.35-0.12%-1.63%-1.14%180,979,6001,536,228,00072%8.491.19%8.49-1.28%8.67-0.78%8.450.72%1.07%
2021-09-158.378.568.278.36-0.59%-0.33%-0.31%192,484,4001,614,511,00077%8.39-2.15%8.60-2.04%8.740.25%8.390.76%1.03%
2021-09-148.658.738.388.41-5.40%-1.89%1.05%255,265,9002,188,105,000103%8.57-2.45%8.78-0.98%8.721.01%8.321.11%1.01%
2021-09-138.838.988.598.891.83%1.17%7.99%260,401,9002,288,224,000108%8.79-1.92%8.871.45%8.632.24%8.231.34%0.94%
2021-09-109.009.228.718.73-5.21%-2.56%7.47%286,567,4002,567,297,000127%8.961.23%8.743.12%8.442.38%8.121.84%0.79%
2021-09-098.409.218.309.2110.04%4.07%15.47%315,783,0002,794,679,000148%8.856.61%8.484.58%8.253.15%7.981.88%0.57%
2021-09-088.278.458.168.370.00%0.83%6.91%221,066,3001,834,986,000105%8.300.69%8.111.49%7.991.34%7.830.88%0.32%
2021-09-077.768.537.758.376.08%1.53%7.85%343,477,4002,831,713,000175%8.246.28%7.993.15%7.891.98%7.761.37%0.20%
2021-09-067.858.107.457.891.28%1.71%3.06%261,222,4002,026,426,000144%7.76-0.87%7.740.00%7.730.56%7.660.35%0.08%
2021-09-037.818.027.637.790.78%-0.45%2.11%180,091,0001,409,209,000111%7.832.52%7.740.53%7.690.73%7.630.47%0.06%
2021-09-027.447.807.417.732.93%1.27%1.80%173,472,1001,324,145,000111%7.63-1.59%7.700.39%7.64-0.12%7.590.29%0.04%
2021-09-018.048.167.417.51-3.72%-3.17%-0.81%255,029,5001,978,092,000175%7.760.83%7.671.13%7.640.77%7.570.52%0.05%
2021-08-317.397.837.377.804.56%1.40%3.56%267,935,7002,061,060,000209%7.692.37%7.590.29%7.590.77%7.530.47%0.10%
2021-08-307.607.727.387.46-0.27%-0.72%-0.49%174,602,3001,311,929,000156%7.510.29%7.560.20%7.530.12%7.50-0.13%0.16%
2021-08-277.627.747.407.48-3.36%-0.16%-0.36%174,531,9001,307,680,000169%7.49-2.54%7.55-0.08%7.520.16%7.51-0.39%0.29%
2021-08-267.487.877.457.743.48%0.69%2.71%168,449,4001,294,895,000184%7.694.16%7.551.72%7.511.43%7.54-0.62%0.34%
2021-08-257.507.507.257.480.54%1.36%-1.36%82,554,100609,290,00087%7.38-1.17%7.43-0.09%7.40-0.35%7.58-0.36%0.54%
2021-08-247.347.607.337.440.81%-0.36%-2.23%92,841,100693,232,00095%7.470.58%7.430.65%7.43-0.26%7.610.16%0.65%
2021-08-237.447.627.357.38-1.47%-0.59%-2.87%80,187,600595,323,00080%7.420.20%7.39-0.39%7.45-0.59%7.600.17%0.63%
2021-08-207.387.547.287.491.63%1.09%-1.25%96,154,400712,381,00096%7.411.09%7.41-0.72%7.49-1.08%7.590.25%0.57%
2021-08-197.387.497.137.37-2.38%0.56%-2.59%95,875,200702,649,00093%7.33-2.71%7.47-1.58%7.57-2.35%7.570.47%0.46%
2021-08-187.497.637.457.550.80%0.23%0.25%71,757,400540,560,00070%7.53-0.59%7.59-1.20%7.75-0.13%7.530.99%0.39%
2021-08-177.637.747.407.49-2.35%-1.16%0.44%78,243,500592,961,00072%7.58-0.82%7.68-2.09%7.760.62%7.461.10%0.27%
2021-08-167.867.907.487.67-1.41%0.38%3.99%87,039,700665,078,00078%7.64-2.35%7.840.12%7.720.72%7.381.15%0.14%
2021-08-137.797.997.727.78-1.39%-0.58%6.69%77,655,700607,637,00064%7.83-1.75%7.841.61%7.661.32%7.290.08%-0.06%
2021-08-127.578.247.527.892.07%-0.93%8.29%160,737,7001,280,075,000122%7.963.96%7.713.38%7.563.07%7.291.41%-0.07%
2021-08-117.557.837.467.733.76%0.90%7.59%114,509,400877,256,00089%7.663.79%7.461.93%7.342.14%7.190.76%-0.19%
2021-08-107.277.497.247.452.62%0.93%4.47%106,014,700782,515,00080%7.381.37%7.321.57%7.181.56%7.13-0.13%-0.25%
2021-08-097.207.427.187.260.00%-0.29%1.68%83,874,600610,654,00060%7.28-0.11%7.211.41%7.070.68%7.14-0.34%-0.18%