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:
ST准油( 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
2019-08-166.216.296.096.20-0.96%-0.02%0.05%1,559,3009,669,000139%6.200.03%6.24-0.54%6.25-0.10%6.200.08%0.00%
2019-08-156.216.376.106.26-1.42%0.98%1.10%3,261,90020,219,000308%6.20-2.88%6.28-0.84%6.26-0.62%6.190.03%0.00%
2019-08-146.416.576.286.35-0.78%-0.52%2.58%1,399,5008,933,000176%6.380.58%6.330.97%6.301.06%6.190.54%0.04%
2019-08-136.166.526.126.403.06%0.85%3.95%1,392,9008,840,000181%6.353.20%6.272.44%6.232.94%6.160.44%0.00%
2019-08-126.106.236.056.211.80%0.99%1.31%571,3003,513,00072%6.151.05%6.120.64%6.050.10%6.13-0.26%-0.02%
2019-08-096.096.156.036.100.16%0.25%-0.75%236,0001,436,00026%6.090.12%6.080.95%6.05-0.40%6.15-0.18%0.10%
2019-08-086.076.106.056.090.33%0.20%-1.09%250,9001,525,00025%6.080.07%6.02-0.32%6.07-0.39%6.16-0.15%0.16%
2019-08-076.086.146.046.070.17%-0.07%-1.56%268,5001,631,00024%6.071.20%6.04-0.48%6.10-0.38%6.17-0.32%0.22%
2019-08-066.056.085.926.06-0.82%0.97%-2.04%1,460,3008,765,000114%6.00-1.59%6.07-1.30%6.12-0.88%6.19-0.29%0.34%
2019-08-056.156.156.006.11-0.65%0.18%-1.52%822,8005,018,00067%6.10-0.85%6.15-0.52%6.17-0.40%6.200.10%0.41%
2019-08-026.196.196.056.15-0.97%-0.02%-0.77%916,2005,636,00070%6.15-0.76%6.18-0.23%6.20-0.24%6.200.10%0.45%
2019-08-016.206.286.146.210.00%0.19%0.29%834,8005,174,00065%6.200.03%6.20-0.19%6.210.00%6.190.44%0.47%
2019-07-316.196.256.126.210.16%0.23%0.73%1,149,5007,122,00087%6.200.03%6.21-0.18%6.21-0.37%6.170.16%0.43%
2019-07-306.206.306.136.200.00%0.10%0.73%1,407,1008,716,000113%6.19-0.56%6.22-0.06%6.240.13%6.160.24%0.41%
2019-07-296.266.326.156.20-0.96%-0.47%0.98%1,486,5009,260,000129%6.23-0.14%6.22-0.43%6.230.47%6.140.87%0.38%
2019-07-266.236.326.116.260.16%0.35%2.84%1,065,6006,647,00094%6.240.50%6.250.42%6.200.37%6.090.46%0.25%
2019-07-256.346.426.106.250.00%0.69%3.15%1,602,0009,944,000146%6.21-1.46%6.220.63%6.180.97%6.060.41%0.17%
2019-07-246.366.466.196.250.97%-0.78%3.58%1,621,60010,215,000167%6.302.56%6.191.33%6.121.14%6.030.85%0.08%
2019-07-236.066.226.066.190.49%0.78%3.46%1,162,3007,139,000132%6.140.62%6.101.24%6.050.60%5.980.44%-0.17%
2019-07-226.166.186.006.160.82%0.92%3.41%1,648,20010,060,000193%6.100.88%6.031.09%6.011.71%5.960.52%-0.48%
2019-07-195.996.135.966.111.33%0.98%3.10%810,1004,902,00088%6.052.20%5.960.59%5.910.54%5.930.34%-0.59%
2019-07-185.936.095.736.031.52%1.84%2.10%1,304,2007,722,000128%5.920.05%5.931.28%5.88-0.09%5.910.02%-0.66%
2019-07-175.955.955.885.940.00%0.37%0.59%329,5001,950,00033%5.92-0.61%5.850.02%5.88-0.19%5.91-0.10%-0.65%
2019-07-165.886.015.875.940.85%-0.24%0.49%609,2003,627,00061%5.952.76%5.85-0.15%5.890.03%5.91-0.05%-0.64%
2019-07-155.885.905.685.890.17%1.66%-0.41%1,370,1007,939,000137%5.79-1.45%5.86-1.46%5.89-0.81%5.91-0.44%-0.61%
2019-07-126.006.005.805.88-2.00%0.02%-1.01%755,1004,439,00083%5.88-2.36%5.95-0.32%5.940.24%5.94-0.25%-0.55%
2019-07-116.046.065.976.000.00%-0.35%0.76%497,4002,995,00054%6.020.69%5.970.44%5.930.15%5.96-0.49%-0.52%
2019-07-106.046.045.906.001.01%0.33%0.27%551,8003,300,00057%5.980.86%5.940.54%5.92-0.07%5.98-1.71%-0.45%
2019-07-095.986.005.885.94-0.67%0.19%-2.43%833,7004,943,00062%5.93-0.15%5.910.03%5.92-0.14%6.09-2.64%-0.19%
2019-07-085.956.055.795.980.00%0.71%-4.37%2,291,40013,606,000111%5.941.31%5.910.03%5.93-0.19%6.25-0.62%0.44%