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:
安阳钢铁( 600569.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
2021-09-174.074.483.994.06-1.22%-3.38%-3.10%125,122,400525,737,000109%4.20-0.90%4.200.65%4.19-0.33%4.190.46%0.48%
2021-09-164.194.364.094.11-0.24%-3.07%-1.46%92,666,900392,882,00084%4.241.90%4.180.12%4.21-0.78%4.170.55%0.43%
2021-09-154.044.254.024.121.48%-0.99%-0.68%80,216,400333,787,00071%4.160.87%4.17-0.86%4.240.07%4.150.44%0.37%
2021-09-144.184.274.044.06-4.25%-1.58%-1.69%93,289,400384,860,00079%4.13-2.30%4.21-1.73%4.240.26%4.130.10%0.27%
2021-09-134.214.284.124.241.44%0.43%2.76%97,834,100413,032,00085%4.22-0.71%4.280.42%4.230.86%4.130.49%0.17%
2021-09-104.344.374.174.18-5.43%-1.69%1.80%138,827,200590,295,000124%4.25-1.98%4.261.07%4.191.14%4.110.71%0.12%
2021-09-094.214.454.164.424.49%1.89%8.41%170,994,700741,755,000167%4.343.85%4.223.13%4.142.25%4.081.07%0.13%
2021-09-084.174.274.084.232.17%1.27%4.86%129,037,700538,956,000131%4.181.58%4.091.79%4.051.10%4.030.60%0.14%
2021-09-073.964.223.924.145.34%0.68%3.24%143,934,700591,841,000154%4.115.41%4.021.52%4.010.45%4.010.48%0.16%
2021-09-063.934.033.803.93-0.51%0.74%-1.53%75,010,700292,594,00081%3.90-1.66%3.96-0.70%3.99-0.18%3.99-0.10%0.18%
2021-09-034.104.113.873.95-3.42%-0.43%-1.13%90,738,700360,003,000101%3.97-0.60%3.99-0.72%4.000.03%4.000.00%0.25%
2021-09-023.824.153.764.096.23%2.48%2.38%104,018,900415,139,000120%3.99-0.08%4.020.23%4.00-0.50%4.00-0.13%0.35%
2021-09-014.234.283.813.85-6.55%-3.61%-3.75%131,655,100525,778,000158%3.99-1.89%4.010.20%4.020.05%4.00-0.52%0.47%
2021-08-313.924.203.914.125.10%1.20%2.46%91,978,000374,458,000118%4.073.06%4.00-0.20%4.010.48%4.02-0.86%0.74%
2021-08-304.004.063.883.92-0.51%-0.76%-3.35%79,119,400312,560,00092%3.95-0.15%4.01-0.13%3.990.00%4.06-0.03%1.26%
2021-08-274.014.073.903.94-1.75%-0.40%-2.88%69,686,400275,674,00073%3.96-3.09%4.01-0.17%3.99-0.03%4.060.80%1.76%
2021-08-264.064.214.004.010.50%-1.76%-0.37%104,401,700426,153,000106%4.083.19%4.021.39%4.000.40%4.031.21%1.95%
2021-08-253.964.023.873.991.53%0.86%0.33%64,810,400256,358,00066%3.96-0.80%3.96-0.03%3.98-1.29%3.980.79%1.90%
2021-08-243.984.053.923.930.51%-1.45%-0.41%86,560,500345,217,00092%3.991.30%3.96-0.48%4.03-2.02%3.950.61%1.84%
2021-08-234.074.093.843.91-1.26%-0.69%-0.31%64,195,800252,742,00072%3.94-0.58%3.98-2.26%4.110.27%3.920.64%1.71%
2021-08-204.084.103.843.96-1.00%0.00%1.62%65,945,700261,139,00078%3.96-0.95%4.08-2.65%4.101.46%3.900.96%1.58%
除权分界线,2021年08月20日,10股派0.500元(以下数据已经复权)
2021-08-194.184.183.904.00-2.44%0.05%3.63%69,591,800281,684,00088%4.00-3.27%4.191.18%4.041.71%3.861.10%1.38%
2021-08-184.214.244.054.10-2.84%-0.80%7.39%87,166,900364,593,000120%4.13-1.74%4.143.01%3.982.19%3.822.22%1.20%
2021-08-174.014.353.974.223.43%0.33%12.99%140,654,300598,653,000213%4.216.11%4.024.97%3.893.93%3.744.30%0.94%
2021-08-163.814.143.774.087.09%2.93%13.93%170,524,000684,531,000288%3.966.27%3.835.81%3.745.38%3.584.98%0.47%
2021-08-133.453.813.433.8110.12%2.14%11.70%141,596,000535,220,000270%3.738.84%3.626.42%3.556.06%3.412.65%-0.11%
2021-08-123.323.483.283.464.22%0.96%4.12%73,137,400254,315,000146%3.433.91%3.402.81%3.352.45%3.320.76%-0.41%
2021-08-113.273.333.243.322.79%0.67%0.67%48,686,400163,000,000101%3.302.42%3.311.51%3.271.36%3.300.15%-0.48%
2021-08-103.213.263.193.23-0.31%0.31%-1.91%25,977,20084,955,00053%3.220.09%3.260.74%3.230.53%3.29-0.66%-0.49%
2021-08-093.183.253.163.240.00%0.71%-2.26%32,076,200104,805,00061%3.220.94%3.230.87%3.21-0.77%3.32-0.69%-0.37%