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:
大西洋( 600558.SH 上证)
板块 :金属制品   
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
2021-09-173.703.943.703.883.74%0.47%3.85%65,059,900251,288,000239%3.860.84%3.822.00%3.781.75%3.741.19%0.31%
2021-09-163.663.993.653.743.03%-2.35%1.30%65,803,100252,019,000289%3.836.39%3.753.82%3.722.00%3.691.37%0.24%
2021-09-153.543.643.533.631.40%0.83%-0.33%14,349,90051,664,00071%3.600.33%3.61-0.47%3.64-0.38%3.640.11%0.17%
2021-09-143.683.693.503.58-2.72%-0.22%-1.59%21,330,80076,538,000101%3.59-1.56%3.63-1.17%3.66-0.22%3.64-0.08%0.20%
2021-09-133.603.693.563.681.94%0.96%1.07%15,206,00055,427,00075%3.650.03%3.67-0.25%3.660.19%3.640.11%0.25%
2021-09-103.763.763.593.61-3.99%-0.93%-0.74%30,252,400110,240,000144%3.64-2.15%3.68-0.05%3.660.06%3.64-0.03%0.27%
2021-09-093.733.783.663.761.35%0.97%3.35%20,244,50075,390,000102%3.721.11%3.681.21%3.660.36%3.64-0.17%0.31%
2021-09-083.633.753.603.712.20%0.73%1.81%22,630,30083,345,000106%3.681.99%3.640.72%3.640.66%3.640.28%0.45%
2021-09-073.623.643.583.630.55%0.53%-0.11%13,579,10049,039,00064%3.610.87%3.61-0.63%3.620.03%3.630.17%0.45%
2021-09-063.603.653.543.610.00%0.84%-0.50%12,691,10045,435,00057%3.58-1.35%3.630.22%3.62-0.08%3.630.19%0.48%
2021-09-033.653.703.573.61-1.90%-0.52%-0.30%19,336,70070,167,00088%3.63-0.85%3.630.14%3.62-0.17%3.620.44%0.46%
2021-09-023.513.743.513.683.95%0.55%2.08%27,420,000100,351,000130%3.662.12%3.620.56%3.63-0.58%3.610.64%0.42%
2021-09-013.633.733.493.54-2.21%-1.23%-1.17%24,442,50087,614,000122%3.58-0.67%3.60-0.74%3.65-0.03%3.580.39%0.37%
2021-08-313.593.663.563.620.56%0.33%1.46%16,404,40059,183,00086%3.61-0.11%3.63-1.28%3.650.28%3.570.45%0.34%
2021-08-303.663.733.553.60-0.83%-0.33%1.35%22,474,80081,184,000118%3.61-1.15%3.670.14%3.640.44%3.550.31%0.32%
2021-08-273.753.753.613.63-3.20%-0.66%2.51%23,382,50085,450,000125%3.65-2.04%3.670.80%3.621.12%3.540.40%0.33%
2021-08-263.583.853.563.754.46%0.54%6.32%32,916,400122,777,000175%3.734.54%3.642.80%3.582.75%3.531.26%0.37%
2021-08-253.573.593.523.590.84%0.62%3.07%16,716,20059,641,00094%3.570.23%3.541.46%3.490.90%3.480.29%0.30%
2021-08-243.493.613.493.562.30%0.00%2.51%21,632,80077,017,000122%3.562.21%3.492.23%3.460.99%3.470.38%0.36%
2021-08-233.453.523.453.481.46%-0.09%0.58%15,266,40053,174,00086%3.482.96%3.410.71%3.42-0.35%3.460.00%0.36%
2021-08-203.363.443.323.431.48%1.39%-0.87%13,209,10044,682,00066%3.380.57%3.39-0.65%3.43-1.10%3.460.09%0.43%
2021-08-193.423.423.313.38-1.17%0.48%-2.23%13,118,20044,129,00059%3.36-1.58%3.41-1.42%3.47-0.29%3.460.12%0.45%
2021-08-183.413.463.383.420.88%0.06%-0.96%15,784,30053,953,00071%3.42-0.67%3.46-1.20%3.48-0.17%3.450.15%0.42%
2021-08-173.483.513.383.39-2.59%-1.48%-1.68%18,951,60065,204,00086%3.44-2.02%3.50-0.14%3.49-0.09%3.450.17%0.43%
2021-08-163.553.593.453.48-1.97%-0.91%1.10%20,788,80073,014,00099%3.51-0.68%3.510.43%3.490.29%3.440.41%0.43%
2021-08-133.443.623.423.552.60%0.40%3.56%30,260,500107,006,000150%3.542.67%3.491.16%3.480.99%3.430.79%0.41%
2021-08-123.473.493.413.46-0.86%0.46%1.73%15,055,50051,850,00079%3.44-0.46%3.45-0.29%3.450.53%3.400.62%0.34%
2021-08-113.463.493.433.491.16%0.87%3.25%16,557,00057,290,00082%3.460.17%3.460.58%3.430.44%3.380.84%0.28%
2021-08-103.493.493.423.45-1.15%-0.12%2.92%19,090,60065,933,00094%3.45-0.46%3.440.79%3.410.44%3.350.42%0.15%
2021-08-093.403.543.383.490.00%0.58%4.55%32,309,200112,102,000161%3.471.70%3.421.28%3.400.98%3.340.66%0.13%