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:
凌钢股份( 600231.SH 上证)
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
2021-09-173.663.833.523.68-0.27%-0.30%-3.21%58,593,500216,288,00087%3.69-3.48%3.77-1.75%3.85-1.08%3.800.37%0.97%
2021-09-163.833.943.683.69-2.38%-3.50%-2.59%59,236,500226,507,00093%3.820.55%3.84-1.59%3.89-0.05%3.790.80%0.99%
2021-09-153.793.883.743.78-1.05%-0.60%0.59%61,089,400232,319,00095%3.80-2.19%3.90-0.84%3.890.39%3.760.78%1.01%
2021-09-144.014.023.793.82-5.45%-1.75%2.44%66,732,400259,441,000104%3.89-2.68%3.940.49%3.881.15%3.730.92%1.09%
2021-09-133.914.103.884.044.12%1.13%9.34%75,376,300301,149,000125%4.002.04%3.922.11%3.832.13%3.701.46%1.08%
2021-09-103.884.043.823.88-1.77%-0.89%6.53%72,120,800282,347,000126%3.921.50%3.842.27%3.752.15%3.641.34%0.99%
2021-09-093.723.993.683.956.76%2.41%9.91%98,057,400378,171,000182%3.864.53%3.753.73%3.682.80%3.591.78%0.90%
2021-09-083.653.793.623.700.54%0.27%4.79%53,626,700197,857,000106%3.691.51%3.621.77%3.580.73%3.530.89%0.82%
2021-09-073.493.703.483.685.14%1.24%5.14%61,951,700225,171,000129%3.644.27%3.551.14%3.550.77%3.500.95%0.79%
2021-09-063.503.583.413.500.57%0.40%0.95%39,769,800138,632,00084%3.49-0.49%3.51-0.68%3.520.20%3.470.46%0.75%
2021-09-033.553.593.423.48-1.97%-0.66%0.84%49,765,500174,316,000109%3.50-0.88%3.540.09%3.520.29%3.450.52%0.74%
2021-09-023.413.663.403.554.11%0.45%3.41%68,685,800242,769,000161%3.53-0.65%3.530.63%3.510.63%3.431.03%0.76%
2021-09-013.563.853.383.41-2.85%-4.13%0.35%82,049,300291,839,000217%3.561.83%3.511.65%3.481.69%3.401.55%0.70%
2021-08-313.403.563.363.511.74%0.49%4.90%50,076,600174,926,000151%3.491.60%3.450.79%3.431.36%3.350.84%0.63%
2021-08-303.503.523.393.450.58%0.35%3.98%38,640,400132,833,000119%3.440.64%3.431.15%3.381.05%3.320.52%0.69%
2021-08-273.383.463.373.430.59%0.41%3.91%34,310,400117,191,000100%3.42-0.29%3.391.23%3.341.00%3.300.49%0.82%
2021-08-263.323.483.323.412.71%-0.47%3.81%46,299,500158,640,000128%3.434.23%3.352.20%3.311.91%3.290.95%0.87%
2021-08-253.353.353.233.320.00%1.00%2.03%26,547,00087,266,00072%3.29-0.09%3.280.49%3.250.22%3.250.53%0.84%
2021-08-243.203.333.203.323.43%0.91%2.56%36,874,400121,313,000101%3.291.45%3.261.27%3.24-0.12%3.240.56%0.83%
2021-08-233.273.333.193.21-2.13%-1.02%-0.28%28,299,20091,788,00080%3.240.34%3.22-0.09%3.25-0.46%3.220.41%0.74%
2021-08-203.153.283.153.281.55%1.49%2.31%25,522,30082,489,00074%3.231.70%3.22-0.92%3.26-0.12%3.210.75%0.67%
2021-08-193.213.233.113.23-0.92%1.64%1.51%26,764,70085,050,00074%3.18-2.19%3.25-1.01%3.270.28%3.180.44%0.49%
2021-08-183.253.313.203.26-0.31%0.34%2.90%31,436,300102,127,00092%3.25-1.52%3.280.03%3.260.71%3.170.86%0.41%
2021-08-173.263.353.243.27-0.91%-0.88%4.11%41,240,700136,066,000125%3.300.18%3.281.14%3.231.09%3.141.39%0.31%
2021-08-163.303.403.243.300.30%0.21%6.52%54,620,600179,855,000172%3.290.89%3.251.92%3.201.65%3.101.81%0.15%
2021-08-133.143.323.103.294.11%0.80%8.12%59,227,800193,308,000190%3.263.62%3.193.01%3.152.81%3.041.00%-0.08%
2021-08-123.083.193.053.161.94%0.32%4.88%37,155,000117,021,000117%3.152.57%3.091.61%3.061.63%3.010.67%-0.18%
2021-08-113.043.103.023.102.65%0.94%3.58%29,499,50090,596,00095%3.072.03%3.041.00%3.011.18%2.990.44%-0.25%
2021-08-103.043.052.983.02-0.66%0.33%1.34%18,587,90055,954,00059%3.01-0.69%3.010.84%2.980.81%2.98-0.37%-0.31%
2021-08-093.053.063.003.040.00%0.30%1.64%20,679,20062,676,00062%3.030.87%2.991.12%2.950.34%2.99-0.27%-0.26%