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:
久立特材( 002318.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
2021-09-1715.0115.5514.7315.380.85%1.32%-2.61%15,771,100239,385,00076%15.18-3.57%15.54-1.70%15.74-0.66%15.79-0.44%-0.35%
2021-09-1615.9016.3015.1615.25-3.17%-3.12%-3.85%17,729,900279,092,00086%15.740.16%15.81-0.52%15.840.51%15.86-0.71%-0.29%
2021-09-1515.7015.9715.4915.75-0.63%0.22%-1.41%12,908,800202,873,00059%15.72-1.26%15.890.01%15.76-0.28%15.98-0.44%-0.12%
2021-09-1415.9316.4515.5115.85-1.61%-0.41%-1.22%23,323,600371,219,000104%15.92-0.46%15.891.12%15.80-0.04%16.05-0.88%0.02%
2021-09-1315.6116.3015.5116.113.67%0.76%-0.48%18,632,500297,906,00082%15.991.28%15.720.01%15.81-0.18%16.19-0.47%0.28%
2021-09-1015.7516.2115.3215.540.26%-1.56%-4.46%22,649,900357,570,00092%15.792.05%15.72-0.32%15.84-0.26%16.27-0.02%0.39%
2021-09-0915.6415.9215.1815.50-1.34%0.19%-4.72%27,263,100421,756,000110%15.47-3.28%15.77-1.63%15.88-1.87%16.27-0.55%0.45%
2021-09-0816.2416.5715.5815.71-2.48%-1.78%-3.96%18,047,000288,653,00079%16.000.04%16.030.03%16.18-0.61%16.36-0.02%0.62%
2021-09-0715.9516.2315.7216.110.69%0.76%-1.53%17,608,300281,538,00076%15.99-0.57%16.02-1.57%16.28-1.45%16.360.16%0.71%
2021-09-0615.8116.6515.7416.000.76%-0.50%-2.05%23,607,200379,607,000100%16.080.58%16.28-0.90%16.52-0.64%16.34-0.13%0.80%
2021-09-0316.7916.8615.5515.88-5.98%-0.67%-2.92%22,826,600364,930,00093%15.99-4.33%16.42-2.48%16.630.14%16.360.17%1.03%
2021-09-0216.1617.2515.7016.892.36%1.07%3.43%25,906,200432,915,000107%16.711.05%16.840.32%16.610.51%16.331.00%1.24%
2021-09-0117.0417.1416.0516.50-4.46%-0.23%2.05%21,941,100362,870,00088%16.54-4.25%16.791.19%16.520.52%16.170.98%1.36%
2021-08-3117.2517.7716.9117.270.58%-0.01%7.86%23,317,500402,738,00098%17.273.95%16.591.98%16.441.83%16.011.64%1.40%
2021-08-3015.9917.4715.5717.177.99%3.33%8.99%33,951,500564,146,000132%16.625.44%16.271.76%16.140.62%15.750.63%1.47%
2021-08-2715.7016.2115.4915.90-0.06%0.89%1.56%20,189,800318,174,00070%15.76-2.54%15.99-0.11%16.040.00%15.660.68%1.77%
2021-08-2616.0816.5515.8515.91-1.79%-1.60%2.32%15,854,400256,343,00052%16.170.64%16.00-0.56%16.041.08%15.551.08%2.00%
2021-08-2516.1016.4915.5516.202.34%0.83%5.30%20,569,000330,487,00065%16.071.46%16.090.50%15.871.28%15.380.88%2.04%
2021-08-2415.9616.3015.5115.83-1.68%-0.04%3.80%23,616,900373,999,00076%15.84-2.88%16.011.12%15.671.30%15.251.13%2.09%
2021-08-2316.0516.8815.7316.100.31%-1.26%6.76%30,807,200502,352,000103%16.312.88%15.842.83%15.470.37%15.082.09%2.12%
2021-08-2015.4516.5515.3016.051.65%1.26%8.65%29,725,000471,148,00096%15.853.10%15.402.14%15.411.08%14.772.26%2.16%
2021-08-1915.3016.2114.6015.795.97%2.71%9.30%32,211,400495,210,00099%15.373.19%15.08-1.52%15.251.44%14.452.27%2.16%
2021-08-1814.7915.1514.5814.902.26%0.01%5.48%25,071,700373,545,00070%14.90-0.29%15.310.19%15.030.76%14.131.32%2.34%
2021-08-1715.5515.7214.4414.57-6.30%-2.50%4.50%37,710,700563,508,000108%14.94-5.25%15.281.31%14.921.37%13.942.33%2.34%
2021-08-1615.3416.3815.1815.551.83%-1.40%14.13%52,065,900821,134,000159%15.775.01%15.084.69%14.724.87%13.633.68%2.40%
2021-08-1313.8715.2713.7515.2710.01%1.68%16.20%49,114,400737,578,000160%15.029.02%14.415.55%14.034.72%13.143.02%2.09%
2021-08-1213.7014.0713.3513.883.66%0.76%8.81%24,887,700342,822,00086%13.782.39%13.651.11%13.401.51%12.761.42%1.76%
2021-08-1113.7213.7413.3313.39-1.47%-0.47%6.46%14,867,200200,006,00053%13.45-1.41%13.501.45%13.201.20%12.581.40%1.60%
2021-08-1013.5514.1213.3613.59-0.44%-0.40%9.56%25,550,300348,622,00092%13.651.64%13.311.61%13.052.17%12.401.46%1.41%
2021-08-0913.1613.8113.1113.650.00%1.68%11.65%38,542,300517,447,000145%13.433.08%13.102.20%12.772.57%12.232.40%1.24%