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:
酒钢宏兴( 600307.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
2021-09-173.323.403.073.16-5.39%-2.74%-4.50%302,665,700983,348,000125%3.25-6.07%3.34-0.30%3.33-1.04%3.310.24%0.71%
2021-09-163.363.563.323.343.09%-3.44%1.18%411,337,6001,422,815,000190%3.467.79%3.352.63%3.360.81%3.301.48%0.73%
2021-09-153.163.263.153.241.89%0.97%-0.40%137,568,100441,498,00065%3.21-0.87%3.27-1.92%3.34-0.06%3.250.37%0.68%
2021-09-143.333.343.163.18-5.07%-1.76%-1.88%196,833,400637,059,00089%3.24-3.29%3.33-1.57%3.340.36%3.240.31%0.73%
2021-09-133.343.393.313.350.60%0.09%3.68%179,835,900601,852,00083%3.35-1.41%3.390.74%3.331.06%3.230.53%0.75%
2021-09-103.483.483.323.33-4.58%-1.91%3.61%252,815,300858,251,000121%3.40-0.12%3.361.97%3.291.70%3.210.94%0.75%
2021-09-093.283.513.233.496.40%2.68%9.61%302,529,5001,028,223,000155%3.404.42%3.303.32%3.242.18%3.181.30%0.71%
2021-09-083.253.303.193.280.92%0.77%4.36%192,488,000626,592,000101%3.261.69%3.191.40%3.170.80%3.140.77%0.70%
2021-09-073.123.263.103.254.84%1.53%4.20%248,759,900796,239,000135%3.203.83%3.150.74%3.140.45%3.120.74%0.75%
2021-09-063.113.183.023.10-0.64%0.55%0.13%145,428,100448,332,00082%3.08-1.15%3.12-0.29%3.13-0.13%3.100.39%0.75%
2021-09-033.223.243.043.12-1.89%0.03%1.17%194,474,000606,625,000113%3.12-0.92%3.13-0.22%3.130.13%3.080.49%0.79%
2021-09-023.013.242.993.185.30%1.02%3.62%234,562,100738,381,000147%3.150.74%3.140.32%3.130.32%3.070.99%0.81%
2021-09-013.223.302.993.02-4.13%-3.36%-0.63%254,243,900794,478,000168%3.13-0.54%3.130.32%3.120.84%3.040.80%0.79%
2021-08-313.083.203.053.151.94%0.25%4.48%227,786,100715,789,000160%3.140.93%3.120.58%3.091.38%3.020.57%0.86%
2021-08-303.193.223.063.09-0.64%-0.74%3.07%151,644,300472,132,000108%3.111.07%3.101.47%3.051.33%3.000.47%1.03%
2021-08-273.053.123.023.111.97%0.97%4.22%123,721,000381,018,00082%3.08-0.74%3.061.26%3.011.01%2.980.57%1.25%
2021-08-263.003.192.993.051.67%-1.71%2.80%184,685,900573,160,000113%3.104.97%3.022.76%2.982.09%2.971.23%1.37%
2021-08-252.983.012.893.001.69%1.49%2.35%119,920,300354,427,00067%2.960.37%2.940.58%2.92-0.21%2.931.21%1.45%
2021-08-242.882.992.872.952.43%0.17%1.86%116,560,900343,227,00062%2.951.27%2.920.73%2.92-0.88%2.900.77%1.40%
2021-08-232.933.002.852.88-1.03%-0.96%0.21%118,270,600343,880,00063%2.910.21%2.90-0.86%2.95-0.51%2.870.81%1.20%
2021-08-202.922.942.852.91-0.34%0.28%2.07%102,464,000297,372,00056%2.900.52%2.92-1.55%2.970.20%2.850.71%1.00%
2021-08-192.942.952.832.92-0.68%1.14%3.14%150,458,300434,389,00084%2.89-2.63%2.97-0.84%2.960.72%2.830.78%0.80%
2021-08-183.033.062.912.94-0.68%-0.84%4.66%179,183,000531,342,000108%2.97-2.18%2.990.71%2.941.98%2.811.45%0.66%
2021-08-173.023.112.942.96-0.67%-2.34%6.90%207,702,200629,483,000135%3.031.58%2.972.24%2.882.06%2.772.29%0.49%
2021-08-162.973.042.922.982.41%-0.13%10.08%245,356,600732,148,000167%2.982.23%2.913.56%2.822.80%2.712.66%0.23%
2021-08-132.872.972.842.910.69%-0.31%10.35%271,127,800791,357,000190%2.923.04%2.813.50%2.753.43%2.641.82%-0.10%
2021-08-122.722.902.682.896.25%2.01%11.58%285,871,100809,949,000203%2.837.23%2.715.52%2.664.73%2.592.01%-0.28%
2021-08-112.542.762.532.727.94%2.95%7.13%223,555,500590,661,000167%2.645.55%2.574.01%2.543.01%2.540.67%-0.46%
2021-08-102.482.532.472.521.20%0.68%-0.08%87,541,700219,123,00065%2.501.42%2.470.94%2.460.49%2.52-1.18%-0.52%
2021-08-092.422.492.412.490.00%0.89%-2.43%96,480,400238,090,00063%2.471.07%2.450.16%2.45-0.65%2.55-1.24%-0.34%