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:
首钢股份( 000959.SZ 深证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2021-09-178.979.018.138.52-5.44%-0.39%0.18%79,135,000676,820,000121%8.55-7.68%8.93-3.49%9.100.63%8.511.73%1.54%
2021-09-169.079.708.959.011.35%-2.74%7.78%90,482,700838,270,000152%9.263.76%9.250.22%9.042.86%8.362.85%1.49%
2021-09-159.029.158.708.89-4.72%-0.43%9.38%67,551,800603,084,000119%8.93-5.26%9.232.84%8.792.45%8.131.88%1.38%
2021-09-149.969.998.889.332.75%-1.00%16.95%124,235,4001,170,837,000243%9.424.09%8.9810.99%8.588.92%7.985.17%1.31%
2021-09-139.089.088.739.0810.06%0.29%19.69%16,134,900146,079,00036%9.0513.97%8.093.06%7.882.41%7.590.54%0.88%
2021-08-277.908.387.638.253.38%3.85%9.34%54,701,000434,552,000100%7.94-0.11%7.851.63%7.691.67%7.55-0.16%0.95%
2021-08-267.778.187.677.983.50%0.34%5.60%54,751,700435,422,00093%7.954.56%7.722.65%7.571.71%7.560.29%1.15%
2021-08-257.547.807.417.712.94%1.37%2.32%44,272,900336,751,00069%7.610.48%7.530.93%7.440.49%7.540.92%1.34%
2021-08-247.437.747.397.49-0.40%-1.06%0.32%47,284,900357,941,00070%7.571.64%7.461.07%7.400.27%7.470.92%1.41%
2021-08-237.397.707.207.521.21%0.97%1.65%74,928,000558,068,000108%7.450.66%7.380.45%7.38-0.32%7.401.29%1.32%
2021-08-207.307.577.057.431.78%0.42%1.73%83,014,600614,185,000120%7.402.03%7.34-0.01%7.41-1.84%7.301.16%1.09%
2021-08-197.187.416.907.300.00%0.66%1.11%56,315,700408,381,00084%7.25-1.44%7.35-1.66%7.55-0.97%7.221.78%0.83%
2021-08-187.337.557.197.30-0.14%-0.79%2.90%47,466,300349,238,00068%7.36-1.04%7.47-2.63%7.621.37%7.091.16%0.64%
2021-08-177.597.677.267.31-2.66%-1.68%4.23%50,828,100377,931,00071%7.44-2.03%7.67-0.55%7.521.47%7.010.91%0.57%
2021-08-167.787.787.457.51-3.22%-1.04%8.06%58,628,700444,962,00084%7.59-3.24%7.712.59%7.412.50%6.951.24%0.53%
2021-08-137.558.107.537.76-0.77%-1.06%13.04%97,025,700760,965,000141%7.842.52%7.524.78%7.234.15%6.871.79%0.46%
2021-08-127.057.826.977.829.99%2.22%15.95%83,362,100637,713,000118%7.659.65%7.185.44%6.944.76%6.742.20%0.39%
2021-08-116.927.236.687.115.65%1.91%7.74%78,438,000547,226,000103%6.982.68%6.812.64%6.631.53%6.601.65%0.20%
2021-08-106.926.966.656.73-0.59%-0.96%3.67%63,244,900429,743,00081%6.802.21%6.632.58%6.530.65%6.490.02%-0.01%
2021-08-096.366.936.276.776.28%1.84%4.30%82,031,500545,368,00096%6.653.65%6.460.83%6.480.05%6.49-0.98%0.09%
2021-08-066.276.566.246.371.27%-0.69%-2.82%55,089,000353,336,00057%6.411.17%6.41-0.50%6.48-1.55%6.56-1.41%0.48%
2021-08-056.606.666.156.29-6.40%-0.79%-5.40%100,943,000640,014,00090%6.34-2.39%6.44-1.77%6.580.09%6.65-0.21%1.18%
2021-08-046.486.776.226.725.99%3.46%0.86%80,396,900522,185,00074%6.50-0.81%6.56-2.18%6.581.73%6.660.51%1.42%
2021-08-036.706.896.266.34-5.37%-3.18%-4.36%55,747,000365,028,00053%6.55-1.12%6.701.50%6.46-0.51%6.630.50%1.42%
2021-08-026.706.886.446.70-5.37%1.18%1.58%88,489,200585,978,00088%6.62-3.26%6.613.22%6.50-1.65%6.600.53%1.39%
2021-07-306.507.086.447.089.94%3.43%7.91%113,595,200777,538,000121%6.859.38%6.401.20%6.61-1.34%6.561.13%1.45%
2021-07-296.106.496.056.447.15%2.91%-0.74%83,212,100520,740,00087%6.264.53%6.32-4.36%6.70-0.37%6.490.29%1.46%
2021-07-286.216.325.806.01-4.15%0.38%-7.10%94,287,900564,496,00098%5.99-10.01%6.61-4.56%6.72-0.43%6.47-0.46%1.46%
2021-07-276.926.976.226.27-7.93%-5.76%-3.52%112,589,900749,088,000140%6.65-4.58%6.930.32%6.750.90%6.500.96%1.52%
2021-07-267.147.256.716.810.00%-2.32%5.79%149,913,7001,045,253,000215%6.97-1.22%6.913.34%6.692.89%6.442.93%1.50%