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:
南钢股份( 600282.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
2021-09-174.764.854.414.56-4.20%-0.76%-4.84%108,324,700497,715,00088%4.60-5.76%4.73-2.29%4.82-2.03%4.790.21%1.25%
2021-09-164.904.974.764.76-1.04%-2.38%-0.46%59,698,700291,066,00053%4.881.33%4.85-1.04%4.92-0.67%4.780.91%1.26%
2021-09-154.764.914.704.810.21%-0.04%1.50%84,680,200407,473,00073%4.81-0.93%4.90-1.15%4.950.55%4.741.05%1.26%
2021-09-145.075.084.774.80-5.14%-1.17%2.35%91,419,500443,985,00078%4.86-3.00%4.95-0.94%4.931.09%4.690.90%1.24%
2021-09-134.895.104.895.063.05%1.06%8.86%96,160,000481,484,00086%5.010.64%5.001.61%4.872.01%4.651.09%1.22%
2021-09-105.155.154.884.91-4.84%-1.31%6.79%158,360,400787,875,000148%4.98-0.88%4.922.35%4.782.12%4.601.75%1.15%
2021-09-094.775.174.745.167.50%2.81%14.18%177,606,500891,386,000187%5.026.47%4.814.77%4.683.77%4.522.66%1.02%
2021-09-084.714.854.594.800.63%1.82%9.04%125,747,700592,736,000140%4.711.68%4.592.34%4.512.13%4.401.36%0.86%
2021-09-074.434.784.414.776.95%2.89%9.83%150,069,000695,741,000181%4.645.29%4.483.13%4.412.11%4.341.66%0.86%
2021-09-064.304.524.264.463.96%1.29%4.40%122,696,700540,222,000160%4.402.66%4.351.16%4.320.89%4.270.95%0.75%
2021-09-034.354.374.214.29-1.15%0.02%1.37%66,460,800285,045,00089%4.29-0.65%4.300.02%4.280.30%4.230.31%0.74%
2021-09-024.184.394.154.343.58%0.53%2.87%94,237,200406,849,000121%4.320.65%4.300.61%4.270.40%4.220.89%0.84%
2021-09-014.334.424.174.19-2.56%-2.31%0.19%118,430,500507,925,000146%4.290.09%4.270.76%4.250.66%4.180.87%0.90%
2021-08-314.224.344.184.301.65%0.35%3.71%84,218,400360,856,000110%4.291.81%4.240.45%4.230.84%4.150.66%0.93%
2021-08-304.274.294.144.230.00%0.50%2.69%54,348,000228,728,00072%4.210.24%4.220.36%4.190.58%4.120.41%1.03%
2021-08-274.154.254.124.230.71%0.74%3.12%56,495,800237,205,00074%4.20-0.99%4.210.53%4.170.07%4.100.49%1.12%
2021-08-264.204.304.174.200.96%-0.97%2.89%84,465,100358,197,000108%4.242.17%4.181.41%4.161.22%4.081.02%1.16%
2021-08-254.144.184.104.160.97%0.22%2.94%50,017,500207,604,00060%4.150.58%4.13-0.36%4.110.61%4.041.30%1.21%
2021-08-244.084.184.034.120.98%-0.17%3.28%57,374,000236,778,00062%4.130.44%4.140.83%4.090.42%3.990.63%1.19%
2021-08-234.204.224.064.08-2.86%-0.71%2.93%82,646,100339,580,00092%4.11-1.49%4.110.74%4.070.47%3.960.84%1.08%
2021-08-204.104.234.054.202.69%0.70%6.84%108,932,600454,379,000131%4.172.96%4.081.34%4.051.12%3.931.31%0.94%
2021-08-193.984.153.894.092.25%0.96%5.41%130,450,200528,440,000167%4.051.63%4.020.70%4.011.06%3.881.46%0.68%
2021-08-183.954.053.934.001.01%0.35%4.60%77,454,000308,707,000110%3.99-0.52%3.990.10%3.971.80%3.821.22%0.46%
2021-08-173.984.073.933.96-1.00%-1.17%4.82%68,096,200272,894,000101%4.010.45%3.991.01%3.901.12%3.781.56%0.31%
2021-08-164.004.053.944.000.00%0.28%7.53%64,226,000256,228,00094%3.990.33%3.952.41%3.851.26%3.721.39%0.09%
2021-08-133.944.023.914.001.52%0.60%9.02%86,270,800343,002,000120%3.981.66%3.861.77%3.811.77%3.670.85%-0.13%
2021-08-123.783.973.743.944.79%0.74%8.30%125,799,000492,013,000166%3.914.60%3.793.05%3.743.00%3.641.56%-0.26%
2021-08-113.613.803.613.765.03%0.56%4.97%143,613,800536,986,000199%3.744.56%3.683.52%3.633.18%3.581.10%-0.47%
2021-08-103.573.623.553.580.28%0.11%1.04%37,482,600134,038,00056%3.580.68%3.550.94%3.520.63%3.54-0.51%-0.62%
2021-08-093.523.583.503.570.00%0.51%0.25%39,926,300141,822,00054%3.550.60%3.520.77%3.50-0.03%3.56-0.56%-0.57%