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:
准油股份( 002207.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
2020-09-307.507.907.377.754.03%1.83%-2.23%2,611,60019,876,00042%7.611.63%7.510.46%7.55-0.83%7.930.42%1.00%
2020-09-297.497.627.387.450.68%-0.52%-5.62%2,033,10015,225,00028%7.490.90%7.48-0.95%7.62-1.35%7.890.74%1.23%
2020-09-287.617.617.287.40-1.73%-0.30%-5.56%2,236,90016,602,00029%7.42-1.19%7.55-1.65%7.72-1.38%7.840.53%1.10%
2020-09-257.717.717.347.53-1.31%0.25%-3.40%3,403,20025,561,00044%7.51-2.12%7.68-1.89%7.83-0.14%7.800.30%0.97%
2020-09-247.657.867.537.63-1.17%-0.57%-1.83%3,473,20026,653,00047%7.67-1.69%7.83-1.12%7.84-2.49%7.770.43%0.85%
2020-09-237.848.087.647.72-1.15%-1.10%-0.25%4,520,00035,282,00063%7.81-1.81%7.920.57%8.040.78%7.740.31%0.72%
2020-09-227.888.227.777.81-3.82%-1.76%1.23%5,030,60039,992,00074%7.950.01%7.87-2.61%7.981.27%7.720.55%0.65%
2020-09-217.728.317.458.126.01%2.15%5.83%9,192,30073,069,000142%7.952.49%8.081.18%7.881.29%7.670.84%0.52%
2020-09-187.908.057.527.66-6.59%-1.24%0.67%9,957,40077,226,000168%7.76-7.00%7.991.18%7.780.76%7.610.69%0.37%
2020-09-177.798.557.778.205.53%-1.68%8.51%17,155,700143,076,000360%8.348.86%7.897.87%7.727.05%7.565.24%0.20%
2020-09-167.157.777.027.7710.06%1.42%8.20%11,508,20088,159,000326%7.6611.50%7.326.35%7.214.74%7.182.69%-0.45%
2020-09-156.707.126.697.065.69%2.75%0.96%4,857,40033,374,000164%6.87-0.41%6.880.50%6.88-0.52%6.99-0.58%-0.80%
2020-09-147.027.266.686.68-4.30%-3.17%-5.03%4,240,50029,257,000162%6.900.42%6.85-0.52%6.92-0.75%7.03-0.76%-0.78%
2020-09-116.687.096.186.983.56%1.60%-1.52%2,854,20019,608,000122%6.871.99%6.88-1.01%6.97-0.53%7.09-0.85%-0.71%
2020-09-107.067.096.546.74-3.16%0.06%-5.72%2,623,80017,675,000114%6.74-5.01%6.95-2.07%7.01-1.48%7.15-0.93%-0.65%
2020-09-097.077.216.936.96-2.66%-1.85%-3.55%2,040,10014,466,00095%7.090.38%7.100.23%7.11-0.34%7.22-0.35%-0.63%
2020-09-086.907.246.847.153.62%1.22%-1.26%2,558,40018,073,000117%7.06-1.15%7.08-0.78%7.14-0.56%7.24-0.75%-0.63%
2020-09-077.197.366.906.90-2.54%-3.44%-5.43%2,439,30017,432,000117%7.151.51%7.14-0.28%7.18-0.73%7.30-0.67%-0.58%
2020-09-047.097.176.947.08-1.67%0.57%-3.61%2,254,10015,868,000108%7.04-2.71%7.16-1.06%7.23-1.23%7.35-1.06%-0.57%
2020-09-037.217.377.127.200.14%-0.50%-3.02%2,192,50015,864,000108%7.240.56%7.24-0.93%7.32-0.26%7.42-1.28%-0.53%
2020-09-027.297.327.107.19-1.10%-0.08%-4.39%3,003,70021,615,000132%7.20-1.80%7.31-1.91%7.34-0.66%7.52-0.78%-0.52%
2020-09-017.437.617.207.27-2.68%-0.79%-4.08%1,393,80010,214,00064%7.33-2.70%7.450.26%7.39-0.74%7.58-0.33%-0.57%
2020-08-317.557.627.427.470.13%-0.81%-1.76%1,294,1009,746,00058%7.530.68%7.430.76%7.44-0.28%7.60-0.13%-0.51%
2020-08-287.437.597.357.460.40%-0.27%-2.02%1,777,90013,298,00077%7.482.26%7.37-0.57%7.47-0.77%7.61-0.25%-0.45%
2020-08-277.237.477.167.433.05%1.57%-2.66%1,988,10014,543,00085%7.32-0.30%7.41-1.29%7.52-1.78%7.63-0.69%-0.36%
2020-08-267.577.687.197.21-3.99%-1.73%-6.19%2,257,40016,563,00094%7.34-3.93%7.51-2.04%7.66-0.71%7.69-0.35%-0.20%
2020-08-257.707.757.457.51-2.85%-1.66%-2.63%1,651,80012,614,00070%7.640.49%7.67-1.07%7.71-0.01%7.71-0.27%-0.09%
2020-08-247.697.767.407.730.65%1.71%-0.05%2,046,50015,554,00083%7.60-2.04%7.75-0.08%7.72-0.18%7.73-0.60%0.03%
2020-08-217.857.997.647.68-2.17%-1.01%-1.30%2,048,60015,894,00082%7.76-0.77%7.760.32%7.730.08%7.78-0.58%0.22%
2020-08-207.637.957.527.850.00%0.41%0.31%4,276,80033,437,000154%7.822.37%7.730.94%7.720.08%7.83-1.20%0.44%