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:
岳阳兴长( 000819.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
2021-04-196.476.526.366.38-1.39%-0.42%-0.89%2,209,50014,156,000113%6.41-0.17%6.380.95%6.350.02%6.440.02%0.28%
2021-04-166.346.486.316.472.05%0.81%0.53%1,520,0009,755,00080%6.421.84%6.320.43%6.35-0.28%6.440.14%0.31%
2021-04-156.276.366.266.340.48%0.60%-1.35%1,430,8009,017,00072%6.300.91%6.29-0.65%6.36-0.56%6.430.06%0.33%
2021-04-146.286.316.176.310.48%1.04%-1.76%1,578,5009,858,00072%6.25-1.44%6.34-1.46%6.40-0.96%6.420.23%0.35%
2021-04-136.476.476.276.28-2.33%-0.88%-2.00%1,614,80010,231,00073%6.34-1.94%6.43-0.70%6.46-0.66%6.410.03%0.30%
2021-04-126.536.536.416.43-1.53%-0.48%0.37%1,108,2007,160,00052%6.46-0.63%6.47-0.29%6.510.19%6.410.30%0.31%
2021-04-096.426.556.426.531.71%0.43%2.24%1,563,00010,162,00073%6.500.65%6.49-0.29%6.490.45%6.390.27%0.28%
2021-04-086.516.556.426.42-1.98%-0.62%0.78%2,017,90013,035,00097%6.46-0.78%6.510.20%6.460.44%6.370.30%0.25%
2021-04-076.566.586.466.55-0.91%0.60%3.13%2,999,40019,528,000153%6.51-0.50%6.500.82%6.441.07%6.350.57%0.22%
2021-04-066.396.656.346.613.28%1.01%4.67%3,333,10021,811,000190%6.542.44%6.451.50%6.371.10%6.320.86%0.16%
2021-04-026.416.446.346.400.00%0.19%2.22%1,648,80010,532,000104%6.390.73%6.351.08%6.300.50%6.260.34%0.02%
2021-04-016.336.416.256.400.95%0.91%2.56%2,190,80013,893,000141%6.340.06%6.280.35%6.270.45%6.240.29%-0.06%
2021-03-316.256.386.256.341.12%0.03%1.90%2,975,60018,858,000202%6.343.09%6.261.08%6.240.84%6.220.36%-0.12%
2021-03-306.226.276.016.270.32%1.98%1.13%2,134,90013,126,000162%6.15-1.93%6.19-0.34%6.19-0.27%6.20-0.29%-0.14%
2021-03-296.276.326.236.25-0.32%-0.30%0.51%1,260,4007,902,000105%6.271.16%6.220.52%6.210.16%6.220.06%-0.11%
2021-03-266.136.286.066.271.62%1.18%0.90%1,668,30010,338,000137%6.200.45%6.180.03%6.200.10%6.210.03%-0.11%
2021-03-256.176.216.146.170.33%0.02%-0.68%808,5004,988,00068%6.17-0.05%6.18-0.31%6.19-0.11%6.210.02%-0.11%
2021-03-246.186.226.146.15-0.65%-0.36%-0.98%1,035,2006,389,00083%6.17-0.44%6.200.02%6.20-0.27%6.210.00%-0.11%
2021-03-236.266.266.176.19-0.64%-0.15%-0.34%1,054,4006,536,00081%6.20-0.40%6.20-0.05%6.21-0.27%6.21-0.03%-0.11%
2021-03-226.206.256.166.231.63%0.10%0.27%1,319,7008,214,00093%6.220.84%6.20-0.18%6.23-0.03%6.21-0.56%-0.11%
2021-03-196.186.226.136.13-0.81%-0.68%-1.89%1,259,5007,774,00081%6.17-0.55%6.21-0.64%6.230.02%6.25-0.49%-0.05%
2021-03-186.246.286.166.18-1.44%-0.42%-1.58%1,487,2009,230,00087%6.21-1.13%6.25-0.21%6.230.08%6.28-0.27%0.05%
2021-03-176.316.326.256.27-0.48%-0.11%-0.41%978,1006,140,00051%6.28-0.24%6.270.59%6.230.27%6.300.10%0.16%
2021-03-166.256.346.236.301.12%0.13%0.16%1,162,8007,316,00061%6.290.93%6.230.55%6.210.15%6.290.08%0.19%
2021-03-156.236.286.186.230.00%-0.06%-0.88%1,284,1008,005,00068%6.230.99%6.200.26%6.20-0.94%6.290.05%0.25%
2021-03-126.196.236.116.230.65%0.92%-0.83%1,412,3008,718,00074%6.17-0.15%6.18-0.32%6.26-0.78%6.280.05%0.30%
2021-03-116.206.216.136.190.16%0.13%-1.42%1,361,7008,418,00072%6.18-0.02%6.20-1.53%6.31-0.35%6.280.03%0.34%
2021-03-106.196.266.136.180.00%-0.05%-1.55%1,560,5009,648,00081%6.18-0.61%6.30-0.96%6.33-0.08%6.28-0.03%0.42%
2021-03-096.356.406.136.18-2.83%-0.66%-1.58%2,281,00014,189,000115%6.22-3.37%6.36-0.44%6.34-0.17%6.28-0.08%0.47%
2021-03-086.456.526.366.360.00%-1.21%1.21%2,414,40015,544,000121%6.440.67%6.380.76%6.350.67%6.280.08%0.58%