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:
三钢闽光( 002110.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
2021-09-1711.0511.1210.0510.27-6.81%-2.27%-5.79%52,603,900552,805,00088%10.51-5.99%10.87-1.61%10.96-1.72%10.900.20%1.36%
2021-09-1611.1111.4210.9811.021.19%-1.42%1.30%57,641,700644,405,000106%11.182.51%11.050.21%11.150.14%10.881.02%1.40%
2021-09-1510.8511.1510.6510.890.00%-0.14%1.12%37,783,600412,048,00070%10.91-0.94%11.03-1.39%11.130.52%10.770.93%1.41%
2021-09-1411.1411.2310.8010.89-3.46%-1.07%2.06%50,704,400558,144,00093%11.01-0.95%11.18-0.10%11.070.76%10.671.32%1.43%
2021-09-1311.0911.3310.8111.282.92%1.49%7.11%61,783,200686,669,000113%11.11-1.73%11.191.04%10.991.23%10.531.49%1.41%
2021-09-1011.5111.7110.9110.96-5.03%-3.09%5.63%100,934,7001,141,525,000198%11.311.84%11.082.90%10.862.94%10.382.66%1.29%
2021-09-0910.6111.5410.4511.5410.01%3.91%14.18%82,209,500912,979,000184%11.116.24%10.773.99%10.553.50%10.112.58%1.05%
2021-09-0810.5110.5910.3510.49-1.59%0.34%6.47%41,409,500432,905,00097%10.45-0.27%10.351.41%10.191.33%9.851.07%0.84%
2021-09-0710.2010.6910.0610.665.02%1.70%9.34%53,441,800560,159,000131%10.484.32%10.212.56%10.061.96%9.751.49%0.76%
2021-09-0610.0510.279.8510.151.60%1.02%5.66%36,699,500368,750,00090%10.050.93%9.950.71%9.861.17%9.610.86%0.66%
2021-09-039.9610.109.779.990.40%0.35%4.89%34,802,200346,462,00081%9.960.89%9.880.86%9.751.00%9.520.58%0.66%
2021-09-029.7010.069.619.952.37%0.84%5.08%41,455,300409,058,00089%9.870.17%9.801.29%9.650.93%9.471.08%0.72%
2021-09-019.8410.169.659.72-1.62%-1.32%3.76%54,949,800541,241,000116%9.851.41%9.671.68%9.561.36%9.371.19%0.70%
2021-08-319.329.939.289.885.44%1.72%6.72%65,034,800631,695,000130%9.713.39%9.511.74%9.441.51%9.261.05%0.75%
2021-08-309.529.579.259.37-0.11%-0.27%2.27%43,849,300411,961,00087%9.401.13%9.350.74%9.300.30%9.160.38%0.83%
2021-08-279.279.459.159.380.75%0.97%2.77%34,530,600320,789,00069%9.29-0.70%9.280.26%9.27-0.22%9.130.26%0.93%
2021-08-269.249.469.239.311.42%-0.48%2.27%42,201,500394,792,00085%9.362.03%9.260.27%9.291.13%9.100.41%0.88%
2021-08-259.249.289.089.18-0.65%0.12%1.26%29,834,100273,553,00058%9.17-0.58%9.23-0.62%9.180.54%9.070.32%0.91%
2021-08-249.299.359.109.241.20%0.20%2.25%41,152,700379,498,00080%9.22-0.53%9.291.24%9.130.57%9.040.51%0.92%
2021-08-239.569.639.119.13-2.46%-1.52%1.55%60,993,300565,499,000122%9.27-0.88%9.181.12%9.080.59%8.990.81%0.85%
2021-08-209.019.588.989.364.35%0.07%4.94%66,100,500618,233,000143%9.355.47%9.081.61%9.031.01%8.921.16%0.74%
2021-08-198.899.038.618.97-0.99%1.15%1.74%56,439,900500,533,000124%8.87-1.42%8.93-0.31%8.94-0.12%8.820.87%0.54%
2021-08-188.859.138.829.063.07%0.71%3.65%84,104,600756,633,000196%9.001.15%8.960.30%8.950.56%8.741.72%0.41%
2021-08-178.949.098.748.79-1.90%-1.17%2.29%53,626,200476,971,000137%8.89-0.84%8.93-0.11%8.900.71%8.591.89%0.21%
2021-08-169.109.148.888.960.00%-0.10%6.24%39,684,800355,939,000102%8.970.22%8.940.71%8.841.12%8.431.32%-0.03%
2021-08-138.799.048.768.961.01%0.12%7.64%35,593,200318,522,00085%8.950.42%8.881.37%8.741.16%8.32-0.20%-0.23%
2021-08-128.779.048.698.870.57%-0.47%6.34%45,061,500401,572,00099%8.911.45%8.761.97%8.642.29%8.340.68%-0.15%
2021-08-118.668.858.608.823.28%0.40%6.46%41,556,500365,075,00092%8.793.41%8.591.63%8.452.48%8.290.44%-0.14%
2021-08-108.488.588.448.540.95%0.53%3.53%30,208,800256,609,00062%8.500.84%8.451.75%8.241.99%8.25-0.21%-0.14%
2021-08-098.368.558.288.460.00%0.43%2.35%31,327,100263,903,00061%8.42-0.20%8.312.09%8.080.59%8.27-0.29%-0.04%