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:
泰山石油( 000554.SZ 深证)
板块 :石油_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
2020-09-304.584.594.504.560.22%0.40%-3.55%4,283,20019,456,00064%4.54-0.07%4.55-0.53%4.58-0.80%4.73-0.55%-0.46%
2020-09-294.504.584.484.551.56%0.11%-4.29%4,355,80019,795,00060%4.55-0.04%4.57-0.63%4.62-0.97%4.75-0.29%-0.49%
2020-09-284.634.634.464.48-1.97%-1.47%-6.04%5,371,70024,425,00073%4.55-1.41%4.60-1.33%4.66-1.44%4.77-0.42%-0.50%
2020-09-254.664.694.554.57-0.87%-0.91%-4.55%5,445,90025,114,00074%4.61-0.43%4.66-1.25%4.73-1.40%4.79-0.29%-0.53%
2020-09-244.714.724.584.61-2.95%-0.47%-4.00%6,053,40028,042,00082%4.63-2.63%4.72-1.89%4.80-0.58%4.80-0.68%-0.54%
2020-09-234.784.794.734.75-0.21%-0.15%-1.76%4,497,60021,396,00057%4.76-0.65%4.81-0.70%4.83-0.21%4.84-0.66%-0.52%
2020-09-224.824.834.754.76-1.86%-0.58%-2.20%5,172,10024,764,00062%4.79-1.64%4.840.04%4.840.02%4.87-0.43%-0.46%
2020-09-214.914.924.834.85-1.02%-0.37%-0.78%5,980,60029,115,00070%4.870.31%4.840.12%4.830.21%4.89-0.35%-0.44%
2020-09-184.784.974.734.902.94%0.97%-0.10%14,372,00069,753,000165%4.850.98%4.840.50%4.820.33%4.91-0.39%-0.43%
2020-09-174.834.884.744.76-0.83%-0.96%-3.33%8,649,30041,565,000108%4.81-0.64%4.810.00%4.81-0.76%4.92-0.59%-0.42%
2020-09-164.795.004.784.800.42%-0.76%-3.09%9,213,30044,565,000120%4.841.34%4.810.42%4.85-1.20%4.95-0.76%-0.41%
2020-09-154.804.824.754.78-0.42%0.15%-4.23%4,679,50022,335,00060%4.77-0.65%4.79-1.44%4.90-0.81%4.99-0.48%-0.43%
2020-09-144.824.854.734.80-0.41%-0.08%-4.29%6,352,60030,515,00079%4.800.19%4.86-1.80%4.94-0.84%5.02-0.65%-0.43%
2020-09-114.814.844.754.820.21%0.52%-4.52%5,524,30026,491,00066%4.80-2.58%4.95-1.04%4.99-0.62%5.05-0.43%-0.39%
2020-09-105.045.084.804.81-4.18%-2.28%-5.13%12,491,60061,485,000149%4.92-3.21%5.00-1.13%5.02-0.95%5.07-0.49%-0.35%
2020-09-095.025.155.005.02-1.57%-1.28%-1.47%9,054,80046,045,000118%5.090.95%5.060.32%5.07-0.35%5.10-0.02%-0.32%
2020-09-085.005.114.965.102.00%1.25%0.08%7,799,90039,289,000100%5.04-0.34%5.04-0.45%5.08-0.29%5.10-0.20%-0.32%
2020-09-075.085.124.985.00-1.77%-1.07%-2.08%7,892,60039,892,000100%5.050.32%5.07-0.88%5.10-0.45%5.11-0.25%-0.32%
2020-09-045.035.114.935.090.20%1.03%-0.57%5,799,20029,216,00072%5.04-1.45%5.11-0.35%5.12-0.16%5.12-0.37%-0.32%
2020-09-035.145.175.065.08-1.93%-0.63%-1.13%5,956,20030,446,00073%5.11-0.99%5.13-0.25%5.130.14%5.14-0.43%-0.29%
2020-09-025.145.235.085.180.58%0.33%0.39%8,342,90043,071,00095%5.161.10%5.140.41%5.120.29%5.16-1.00%-0.24%
2020-09-015.155.155.065.150.19%0.84%-1.19%7,118,20036,354,00069%5.11-0.89%5.120.18%5.11-0.12%5.21-0.46%-0.10%
2020-08-315.155.205.105.14-0.19%-0.25%-1.83%9,467,20048,780,00087%5.151.12%5.110.45%5.11-0.08%5.24-0.25%-0.02%
2020-08-285.095.155.035.150.98%1.06%-1.89%7,449,50037,961,00062%5.100.32%5.09-0.27%5.12-0.56%5.250.00%0.03%
2020-08-275.105.145.025.100.99%0.39%-2.84%7,466,90037,932,00061%5.08-0.26%5.10-0.55%5.15-0.89%5.25-0.25%0.04%
2020-08-265.175.195.025.05-2.32%-0.84%-4.03%9,363,90047,690,00073%5.09-0.82%5.13-1.02%5.19-1.72%5.26-0.04%0.10%
2020-08-255.185.205.075.170.19%0.68%-1.79%8,979,90046,110,00068%5.14-0.75%5.19-1.07%5.28-0.66%5.26-0.15%0.12%
2020-08-245.245.245.145.16-1.53%-0.27%-2.12%8,480,80043,876,00061%5.17-1.50%5.24-1.80%5.32-0.11%5.27-0.30%0.18%
2020-08-215.275.315.205.240.38%-0.25%-0.91%8,009,80042,077,00054%5.25-0.47%5.34-0.36%5.320.34%5.290.02%0.29%
2020-08-205.385.395.205.220.00%-1.10%-1.27%12,781,30067,462,00081%5.28-2.35%5.360.19%5.310.02%5.290.04%0.33%