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:
宝钢股份( 600019.SH 上证)
板块 :钢铁_h   上证180   
所属成分指数: 上证180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
2021-09-1710.9211.1510.1110.45-5.09%-0.97%-5.19%212,303,0002,240,196,00094%10.55-5.63%10.92-2.41%11.17-1.22%11.020.26%1.50%
2021-09-1611.2211.5210.9411.01-0.18%-1.54%0.15%187,597,1002,097,799,00090%11.181.05%11.19-1.46%11.310.20%10.990.86%1.59%
2021-09-1510.9711.3610.8311.03-0.09%-0.33%1.20%192,861,5002,134,280,00091%11.07-2.02%11.36-0.41%11.280.51%10.900.81%1.68%
2021-09-1411.7211.7210.9611.04-6.76%-2.25%2.12%237,940,8002,687,347,000112%11.29-2.92%11.400.64%11.230.93%10.811.40%1.82%
2021-09-1311.1512.0711.1511.845.34%1.77%11.05%251,552,1002,926,447,000121%11.633.40%11.332.41%11.122.28%10.662.32%1.95%
2021-09-1011.2811.4411.0311.24-1.58%-0.11%7.87%218,458,2002,458,115,000102%11.250.81%11.061.49%10.871.99%10.422.03%1.95%
2021-09-0910.5111.5710.5111.428.45%2.31%11.82%357,583,6003,991,274,000169%11.165.64%10.903.81%10.662.97%10.213.27%1.86%
2021-09-0810.6910.8010.4310.53-2.86%-0.34%6.47%154,901,1001,636,662,00073%10.57-1.09%10.501.55%10.360.52%9.891.28%1.67%
2021-09-0710.1710.9310.1110.845.86%1.48%11.01%193,627,8002,068,423,00096%10.684.87%10.341.60%10.301.33%9.771.74%1.60%
2021-09-0610.0510.3810.0410.241.89%0.53%6.69%145,522,8001,482,232,00071%10.191.00%10.18-0.36%10.171.40%9.600.98%1.50%
2021-09-0310.3210.359.8910.05-3.37%-0.35%5.73%171,451,9001,729,142,00086%10.09-1.53%10.210.32%10.031.74%9.511.25%1.48%
2021-09-0210.2110.549.9810.401.46%1.54%10.78%220,728,0002,260,718,000117%10.24-0.32%10.182.24%9.862.82%9.391.77%1.43%
2021-09-0110.2010.559.9810.250.59%-0.24%11.11%260,183,1002,673,459,000149%10.282.23%9.963.62%9.592.78%9.232.22%1.35%
2021-08-319.6710.319.6610.195.71%1.38%12.91%293,296,7002,947,806,000184%10.054.93%9.614.58%9.333.45%9.032.67%1.24%
2021-08-309.409.759.379.645.93%0.64%9.67%289,726,5002,775,177,000198%9.585.88%9.193.57%9.022.95%8.792.30%1.11%
2021-08-278.829.208.829.101.90%0.59%5.91%213,858,1001,934,857,000152%9.051.53%8.871.86%8.761.72%8.591.17%1.10%
2021-08-268.549.128.508.934.69%0.21%5.15%296,050,5002,638,122,000225%8.915.29%8.713.07%8.612.55%8.491.37%1.06%
2021-08-258.428.558.308.531.55%0.79%1.81%119,731,1001,013,260,00089%8.46-0.46%8.450.57%8.400.23%8.380.53%1.15%
2021-08-248.368.688.308.400.84%-1.20%0.79%143,642,9001,221,194,000107%8.501.80%8.400.96%8.380.44%8.330.75%1.20%
2021-08-238.438.518.268.33-0.72%-0.26%0.70%88,041,400735,351,00066%8.350.36%8.32-0.05%8.34-0.26%8.270.73%1.15%
2021-08-208.308.498.188.39-0.24%0.82%2.17%117,295,700976,104,00085%8.320.24%8.33-0.18%8.360.16%8.210.76%1.04%
2021-08-198.198.478.048.410.60%1.30%3.19%117,210,200973,038,00087%8.30-0.77%8.34-0.58%8.35-0.19%8.150.97%0.86%
2021-08-188.298.518.238.360.72%-0.07%3.57%95,308,600797,361,00073%8.370.05%8.390.40%8.360.72%8.071.17%0.68%
2021-08-178.438.528.198.30-2.01%-0.74%4.02%112,688,900942,332,00084%8.36-0.74%8.36-0.07%8.300.91%7.981.40%0.54%
2021-08-168.278.578.198.472.67%0.55%7.64%171,319,4001,443,123,000128%8.422.01%8.361.36%8.231.68%7.872.20%0.35%
2021-08-138.168.378.158.25-0.48%-0.10%7.14%117,683,600971,804,00082%8.26-1.37%8.251.14%8.091.33%7.700.72%0.03%
2021-08-128.048.587.988.292.98%-0.99%8.44%264,559,9002,215,089,000174%8.374.49%8.163.91%7.993.78%7.652.27%-0.12%
2021-08-118.028.117.868.051.51%0.46%7.69%136,885,1001,096,809,00094%8.011.91%7.852.21%7.702.06%7.481.07%-0.44%
2021-08-107.817.967.677.932.32%0.85%7.22%123,265,900969,257,00082%7.862.57%7.682.39%7.542.03%7.400.18%-0.63%
2021-08-097.427.787.407.750.00%1.10%4.97%126,335,900968,538,00080%7.672.58%7.501.65%7.391.25%7.38-0.31%-0.66%