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:
金洲管道( 002443.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
2021-09-176.296.416.136.25-0.64%-0.21%-2.21%8,177,10051,214,00075%6.26-2.32%6.37-0.95%6.40-0.88%6.390.11%0.57%
2021-09-166.446.546.296.29-1.87%-1.90%-1.47%9,921,00063,609,00093%6.410.08%6.43-0.16%6.46-0.03%6.380.36%0.61%
2021-09-156.346.476.346.410.31%0.05%0.77%9,356,80059,949,00089%6.41-0.77%6.44-0.74%6.460.28%6.360.38%0.61%
2021-09-146.496.586.356.39-1.54%-1.04%0.84%11,757,90075,920,000113%6.460.25%6.490.15%6.440.53%6.340.51%0.63%
2021-09-136.366.506.336.491.41%0.76%2.93%9,904,90063,797,00099%6.44-1.27%6.480.53%6.410.45%6.310.59%0.63%
2021-09-106.486.646.396.40-0.47%-1.90%2.11%19,163,500125,023,000198%6.521.40%6.441.74%6.381.51%6.271.18%0.62%
2021-09-096.316.506.296.432.23%-0.06%3.79%14,907,40095,912,000172%6.432.65%6.331.67%6.291.44%6.200.95%0.56%
2021-09-086.196.316.186.291.45%0.35%2.49%8,673,00054,362,000103%6.270.93%6.230.47%6.200.45%6.140.62%0.55%
2021-09-076.196.246.186.200.00%-0.16%1.66%8,170,10050,733,00090%6.210.26%6.200.54%6.170.34%6.100.48%0.58%
2021-09-066.196.256.166.200.00%0.10%2.14%6,245,50038,682,00068%6.190.08%6.170.23%6.150.46%6.070.51%0.60%
2021-09-036.146.246.106.201.14%0.18%2.67%8,619,10053,345,00091%6.191.18%6.150.46%6.120.38%6.040.48%0.63%
2021-09-026.066.166.056.130.49%0.21%2.00%8,064,00049,331,00089%6.12-0.46%6.120.39%6.100.20%6.010.37%0.60%
2021-09-016.126.236.096.10-0.16%-0.73%1.87%9,741,20059,864,000114%6.150.74%6.100.45%6.090.70%5.990.57%0.58%
2021-08-316.026.156.006.110.83%0.16%2.62%7,751,30047,283,00097%6.100.88%6.070.20%6.040.57%5.950.56%0.54%
2021-08-306.156.165.986.06-0.82%0.21%2.35%9,104,70055,058,000117%6.05-0.41%6.060.53%6.010.59%5.920.46%0.50%
2021-08-276.076.126.026.110.66%0.63%3.66%8,431,90051,199,000115%6.070.18%6.030.74%5.970.69%5.890.60%0.52%
2021-08-266.046.106.016.070.50%0.15%3.60%10,770,50065,276,000152%6.061.37%5.981.05%5.930.90%5.860.81%0.51%
2021-08-255.886.075.826.042.55%1.02%3.92%14,613,90087,380,000222%5.981.27%5.921.30%5.881.26%5.810.97%0.46%
2021-08-245.845.965.845.890.86%-0.24%2.33%9,337,30055,124,000167%5.900.77%5.851.11%5.811.03%5.760.63%0.37%
2021-08-235.925.945.815.841.92%-0.32%2.10%10,392,60060,887,000208%5.863.50%5.781.94%5.750.95%5.720.83%0.27%
2021-08-205.675.745.615.731.24%1.22%1.00%3,675,00020,803,00080%5.66-0.14%5.67-0.16%5.69-0.26%5.670.16%0.13%
2021-08-195.715.725.655.66-0.88%-0.16%-0.07%3,128,20017,733,00070%5.67-0.30%5.68-0.47%5.710.04%5.660.20%0.06%
2021-08-185.625.725.615.711.78%0.42%1.01%3,861,00021,953,00086%5.690.04%5.71-0.25%5.710.16%5.650.20%-0.03%
2021-08-175.715.765.615.61-2.26%-1.30%-0.57%5,513,30031,340,000122%5.68-1.10%5.720.05%5.700.16%5.640.16%-0.15%
2021-08-165.775.805.715.74-0.52%-0.12%1.90%5,313,80030,541,000122%5.750.26%5.720.58%5.690.62%5.630.63%-0.17%
2021-08-135.695.775.665.771.23%0.66%3.07%6,418,10036,790,000139%5.731.00%5.690.74%5.650.77%5.600.50%-0.28%
2021-08-125.645.725.625.701.06%0.44%2.33%5,217,90029,613,000116%5.680.82%5.640.70%5.610.63%5.570.31%-0.37%
2021-08-115.645.655.605.640.36%0.20%1.57%4,296,80024,186,00095%5.630.30%5.610.59%5.580.23%5.550.14%-0.43%
2021-08-105.595.635.585.620.18%0.14%1.35%3,271,30018,360,00069%5.610.63%5.570.49%5.560.02%5.55-0.40%-0.50%
2021-08-095.535.615.515.610.00%0.59%0.77%4,716,50026,305,00093%5.581.09%5.550.07%5.560.40%5.57-0.59%-0.49%