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:
包钢股份( 600010.SH 上证)
板块 :钢铁_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-09-173.553.653.263.38-6.63%-1.46%-8.48%2,035,530,2006,982,187,000102%3.43-8.09%3.59-2.95%3.66-2.27%3.69-0.99%0.68%
2021-09-163.723.853.613.62-1.36%-3.00%-2.95%1,739,021,3006,490,096,00088%3.731.72%3.70-0.94%3.74-0.64%3.73-0.56%1.02%
2021-09-153.653.733.623.670.27%0.03%-2.16%1,072,876,5003,936,459,00050%3.67-0.49%3.74-0.77%3.77-0.71%3.75-1.08%1.44%
2021-09-143.803.813.583.66-3.94%-0.73%-3.48%1,630,588,3006,012,312,00066%3.69-3.48%3.76-1.23%3.800.26%3.790.08%2.19%
2021-09-133.703.943.663.811.60%-0.26%0.55%1,750,696,5006,688,327,00074%3.821.11%3.81-0.18%3.791.75%3.790.93%2.44%
2021-09-103.853.883.703.75-3.60%-0.74%-0.11%1,762,691,6006,659,052,00073%3.78-1.44%3.821.09%3.72-0.03%3.751.00%2.61%
2021-09-093.753.933.743.892.10%1.49%4.65%1,949,496,7007,472,754,00082%3.83-0.10%3.782.89%3.72-0.51%3.721.59%2.73%
2021-09-083.703.983.653.811.60%-0.70%4.13%2,064,639,8007,922,312,00087%3.844.38%3.670.27%3.74-1.35%3.662.04%2.81%
2021-09-073.573.833.553.754.75%2.01%4.57%2,289,382,6008,416,442,00093%3.684.76%3.66-1.96%3.79-0.03%3.592.31%2.80%
2021-09-063.583.653.373.58-2.45%2.02%2.14%2,182,523,0007,659,068,00085%3.51-6.50%3.73-3.69%3.790.37%3.511.48%2.72%
2021-09-033.904.063.563.67-7.32%-2.21%6.25%3,174,896,70011,916,413,000137%3.75-3.30%3.88-0.03%3.781.75%3.452.43%2.57%
2021-09-023.804.133.663.964.21%2.04%17.44%2,899,276,60011,251,977,000145%3.88-2.19%3.883.41%3.713.83%3.373.66%2.24%
2021-09-014.144.143.763.801.06%-4.23%16.82%4,114,453,10016,328,003,000236%3.979.28%3.758.95%3.588.30%3.256.41%1.85%
2021-08-313.373.763.363.769.94%3.55%23.00%1,550,756,1005,631,182,000101%3.636.51%3.443.74%3.304.33%3.062.55%1.21%
2021-08-303.373.553.303.423.01%0.32%14.73%2,104,067,9007,173,435,000135%3.412.34%3.323.85%3.173.70%2.982.69%1.01%
2021-08-273.353.443.213.320.30%-0.33%14.36%2,027,969,4006,755,816,000134%3.333.22%3.204.65%3.053.60%2.902.18%0.74%
2021-08-263.063.373.053.318.17%2.57%16.51%2,446,629,0007,895,983,000164%3.235.91%3.055.17%2.954.69%2.842.38%0.53%
2021-08-253.053.142.963.062.34%0.43%10.27%2,408,561,4007,339,836,000162%3.054.96%2.904.80%2.813.65%2.781.95%0.35%
2021-08-242.712.992.692.999.93%3.00%9.85%2,742,817,3007,963,099,000190%2.908.48%2.776.46%2.723.59%2.721.49%0.24%
2021-08-232.632.762.592.724.21%1.64%1.42%1,545,918,1004,136,452,000111%2.684.61%2.601.09%2.62-0.34%2.68-0.08%0.10%
2021-08-202.532.612.492.611.95%2.03%-2.76%1,026,901,6002,626,912,00071%2.560.43%2.57-1.57%2.63-1.94%2.68-0.85%0.13%
2021-08-192.592.632.502.56-2.29%0.51%-5.43%1,255,056,1003,196,887,00080%2.55-2.97%2.62-2.32%2.68-1.65%2.71-0.26%0.23%
2021-08-182.622.672.592.62-0.76%-0.19%-3.46%966,346,9002,536,454,00059%2.63-1.94%2.68-2.01%2.73-0.11%2.710.00%0.32%
2021-08-172.672.742.622.64-1.12%-1.38%-2.73%1,213,697,3003,249,504,00069%2.68-1.15%2.73-0.94%2.730.04%2.710.63%0.47%
2021-08-162.712.802.642.67-3.96%-1.40%-1.00%1,619,070,3004,384,894,00090%2.71-3.08%2.760.29%2.730.11%2.70-0.07%0.48%
2021-08-132.752.882.702.78-0.36%-0.50%3.00%1,675,338,0004,680,272,00092%2.790.90%2.751.36%2.73-0.07%2.700.07%0.67%
2021-08-122.672.902.612.794.10%0.76%3.45%1,831,850,3005,071,818,00094%2.773.48%2.711.19%2.730.96%2.700.60%0.90%
2021-08-112.652.762.602.680.00%0.15%-0.04%1,447,899,9003,874,546,00072%2.680.08%2.68-1.72%2.700.07%2.680.83%1.06%
2021-08-102.672.752.612.68-1.47%0.22%0.79%1,255,414,4003,357,014,00061%2.67-0.63%2.730.48%2.701.05%2.660.08%1.10%
2021-08-092.702.762.632.720.00%1.08%2.37%1,480,964,4003,985,548,00068%2.69-3.65%2.720.30%2.67-0.30%2.660.30%1.33%