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:
长航凤凰( 000520.SZ 深证)
板块 :石油加工及炼焦_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
2021-04-193.143.203.133.160.32%0.03%-2.92%6,390,80020,187,00048%3.160.80%3.140.26%3.14-0.16%3.26-0.03%0.51%
2021-04-163.123.163.103.150.96%0.51%-3.26%5,741,10017,995,00044%3.130.03%3.140.06%3.14-1.04%3.26-0.09%0.49%
2021-04-153.163.173.123.12-1.27%-0.41%-4.27%5,656,60017,724,00044%3.13-0.10%3.13-0.41%3.18-2.67%3.26-0.06%0.49%
2021-04-143.123.233.073.161.28%0.77%-3.10%10,922,80034,257,00088%3.140.22%3.15-1.41%3.26-0.91%3.26-0.18%0.47%
2021-04-133.153.183.103.12-0.64%-0.29%-4.50%8,783,20027,485,00076%3.13-1.04%3.19-3.22%3.29-0.30%3.27-0.12%0.48%
2021-04-123.173.253.123.14-3.38%-0.70%-4.00%14,743,00046,622,000134%3.16-2.14%3.30-1.20%3.30-0.60%3.27-0.24%0.48%
2021-04-093.123.383.113.250.00%0.59%-0.88%23,910,60077,248,000246%3.23-4.69%3.34-1.13%3.32-0.84%3.28-0.27%0.51%
2021-04-083.503.503.253.25-3.85%-4.13%-1.16%38,312,200129,873,000528%3.390.30%3.382.27%3.353.20%3.293.46%0.56%
2021-04-073.383.383.383.3810.10%0.00%6.36%12,579,20042,518,000343%3.3810.42%3.308.02%3.256.32%3.182.75%0.23%
2021-04-063.063.073.043.070.33%0.29%-0.74%2,041,7006,249,00064%3.060.39%3.06-0.07%3.05-0.23%3.09-0.13%-0.06%
2021-04-023.053.073.043.060.00%0.36%-1.19%2,082,6006,350,00063%3.05-0.20%3.060.13%3.06-0.42%3.10-0.16%-0.04%
2021-04-013.083.083.043.06-0.65%0.16%-1.35%2,149,4006,566,00062%3.06-0.29%3.05-0.39%3.07-0.36%3.10-0.16%-0.01%
2021-03-313.043.103.033.081.32%0.52%-0.87%2,537,2007,775,00071%3.060.76%3.07-0.49%3.09-0.29%3.11-0.19%0.02%
2021-03-303.083.083.033.04-1.30%-0.03%-2.35%2,767,9008,417,00073%3.04-1.27%3.08-0.65%3.09-0.71%3.11-0.16%0.06%
2021-03-293.113.123.063.08-0.96%0.00%-1.22%4,457,40013,731,000115%3.08-0.71%3.10-0.48%3.12-0.29%3.12-0.13%0.08%
2021-03-263.113.123.093.110.32%0.26%-0.38%4,721,00014,645,000122%3.10-0.67%3.12-0.70%3.13-0.13%3.120.06%0.12%
2021-03-253.113.153.103.10-0.96%-0.74%-0.64%3,121,9009,749,00083%3.12-0.16%3.140.06%3.130.00%3.120.26%0.12%
2021-03-243.143.153.113.13-0.63%0.06%0.58%2,512,6007,860,00063%3.13-0.70%3.140.13%3.130.00%3.110.16%0.10%
2021-03-233.133.183.113.150.64%0.00%1.38%5,022,10015,820,000119%3.151.06%3.130.42%3.130.29%3.11-0.10%0.09%
2021-03-223.083.133.083.131.29%0.42%0.64%3,060,8009,542,00061%3.120.06%3.12-0.16%3.120.03%3.110.06%0.17%
2021-03-193.113.153.083.09-0.96%-0.80%-0.58%3,387,30010,551,00066%3.12-0.22%3.120.03%3.120.19%3.110.10%0.15%
2021-03-183.143.143.113.12-0.64%-0.06%0.48%3,205,00010,005,00062%3.12-0.29%3.120.06%3.110.48%3.110.13%0.15%
2021-03-173.113.153.103.140.32%0.29%1.26%4,344,60013,602,00084%3.130.61%3.120.48%3.100.29%3.100.19%0.16%
2021-03-163.133.133.093.130.32%0.58%1.13%4,258,80013,255,00083%3.11-0.16%3.110.68%3.09-0.52%3.100.10%0.17%
2021-03-153.093.153.083.120.97%0.10%0.91%4,528,40014,113,00092%3.121.10%3.080.33%3.110.10%3.090.19%0.18%
2021-03-123.083.113.053.090.32%0.23%0.13%4,072,20012,556,00084%3.080.88%3.07-1.03%3.100.03%3.090.10%0.18%
2021-03-113.063.093.033.080.65%0.79%-0.10%5,120,80015,647,000109%3.06-0.91%3.11-0.32%3.10-0.06%3.080.03%0.17%
2021-03-103.113.123.033.06-1.92%-0.78%-0.71%5,484,60016,916,000121%3.08-1.66%3.120.00%3.100.10%3.080.13%0.16%
2021-03-093.083.223.043.121.30%-0.51%1.36%12,568,90039,420,000292%3.141.39%3.121.30%3.101.04%3.080.69%0.13%
2021-03-083.103.133.073.080.00%-0.42%0.75%3,789,10011,721,000111%3.090.49%3.080.42%3.070.33%3.06-0.13%0.00%