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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   
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
2022-08-1722.2522.6022.0722.340.68%-0.04%3.39%3,379,90075,537,00088%22.350.73%22.21-0.13%22.230.58%21.611.14%0.22%
2022-08-1622.1022.3522.0122.190.23%0.01%3.86%2,754,20061,109,00069%22.190.41%22.240.14%22.100.66%21.371.15%-0.02%
2022-08-1522.3222.3321.9222.14-0.81%0.19%4.82%3,537,20078,163,00082%22.10-1.44%22.210.56%21.960.63%21.120.20%-0.25%
2022-08-1222.3322.6322.1222.320.18%-0.45%5.88%3,556,70079,740,00077%22.421.28%22.081.36%21.821.62%21.080.46%-0.30%
2022-08-1121.6722.4221.6622.282.91%0.65%6.18%5,151,900114,041,000109%22.142.14%21.791.35%21.471.93%20.980.44%-0.35%
2022-08-1021.4221.9621.2021.650.93%-0.10%3.63%3,563,00077,218,00078%21.671.17%21.501.50%21.071.48%20.890.19%-0.39%
2022-08-0921.5621.7821.2121.45-0.28%0.14%2.87%3,831,20082,068,00086%21.420.03%21.181.79%20.761.38%20.850.10%-0.41%
2022-08-0821.3121.6121.0521.511.03%0.44%3.25%4,231,50090,617,00098%21.422.67%20.812.06%20.47-0.40%20.830.05%-0.42%
2022-08-0520.1221.3420.0721.295.71%2.07%2.25%6,064,700126,504,000143%20.864.55%20.391.67%20.56-0.04%20.82-0.49%-0.43%
2022-08-0419.9820.1719.7020.141.87%0.94%-3.74%3,386,80067,574,00081%19.95-0.75%20.05-2.51%20.57-0.91%20.92-1.03%-0.46%
2022-08-0319.9020.4119.6819.77-0.90%-1.65%-6.48%4,930,00099,102,000118%20.100.18%20.57-1.13%20.75-0.91%21.14-1.23%-0.32%
2022-08-0221.0021.3019.6419.95-5.45%-0.57%-6.79%6,669,000133,816,000156%20.07-5.82%20.80-2.28%20.94-1.73%21.40-1.19%-0.17%
2022-08-0120.9521.7320.8321.101.15%-0.96%-2.59%7,672,900163,474,000213%21.311.11%21.29-0.01%21.31-0.32%21.66-0.26%-0.09%
2022-07-2921.6621.6620.8120.86-3.02%-1.01%-3.95%4,019,80084,705,000129%21.07-2.25%21.29-0.76%21.38-1.26%21.72-0.12%-0.11%
2022-07-2821.5521.8321.3521.510.51%-0.21%-1.07%2,855,80061,561,00098%21.560.91%21.46-0.17%21.65-1.07%21.740.08%-0.14%
2022-07-2721.4321.6221.2321.40-0.47%0.18%-1.50%1,987,80042,461,00067%21.36-0.26%21.49-1.23%21.89-0.69%21.730.02%-0.21%
2022-07-2621.3621.7521.2021.500.37%0.39%-1.02%2,290,90049,062,00076%21.42-1.20%21.76-1.63%22.04-0.06%21.72-0.02%-0.27%
2022-07-2521.8622.2221.3021.42-2.01%-1.18%-1.41%2,402,60052,076,00080%21.68-1.68%22.12-0.51%22.060.29%21.73-0.05%-0.31%
2022-07-2222.4122.6721.6321.86-2.63%-0.84%0.57%3,471,70076,538,000111%22.05-2.10%22.230.40%21.990.80%21.74-0.76%-0.37%
2022-07-2122.2422.7922.1122.450.81%-0.31%2.50%3,329,10074,969,00098%22.521.54%22.151.62%21.821.08%21.900.32%-0.30%
2022-07-2021.6622.5821.5022.273.15%0.41%2.00%5,204,600115,426,000158%22.183.30%21.792.63%21.591.33%21.830.30%-0.34%
2022-07-1921.4721.7821.2021.590.89%0.56%-0.81%2,095,10044,982,00065%21.470.95%21.24-0.04%21.30-0.05%21.77-0.45%-0.42%
2022-07-1820.8021.5420.7621.403.13%0.62%-2.13%2,516,50053,520,00073%21.271.19%21.24-0.12%21.31-0.67%21.87-0.40%-0.38%
2022-07-1521.2621.3520.7420.75-2.99%-1.28%-5.48%2,638,70055,460,00076%21.02-1.84%21.27-0.72%21.46-2.36%21.95-0.49%-0.37%
2022-07-1421.2521.7021.1621.39-0.28%-0.10%-3.03%3,135,30067,134,00093%21.410.24%21.42-0.80%21.98-0.35%22.06-0.60%-0.32%
2022-07-1321.3121.5421.1021.451.18%0.42%-3.35%2,300,60049,143,00068%21.36-0.61%21.60-2.77%22.05-0.12%22.19-0.57%-0.26%
2022-07-1221.6821.9821.1821.20-1.85%-1.36%-5.01%2,522,00054,204,00073%21.49-1.31%22.21-0.33%22.08-0.67%22.32-0.45%-0.18%
2022-07-1122.6022.7621.4121.60-4.38%-0.82%-3.65%4,404,30095,918,000129%21.78-4.37%22.28-0.12%22.23-0.63%22.42-0.65%-0.10%
2022-07-0821.8823.3321.7322.593.96%-0.80%0.11%6,605,700150,428,000212%22.774.74%22.311.19%22.370.86%22.57-0.05%-0.01%
2022-07-0721.8921.9521.5421.730.00%-0.06%-3.75%1,855,50040,343,00062%21.74-0.06%22.05-0.72%22.18-0.83%22.58-0.10%0.02%