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
2019-06-276.306.386.246.24-2.35%-0.73%-0.57%928,3005,835,00043%6.29-0.60%6.430.36%6.370.36%6.280.18%0.97%
2019-06-266.306.496.236.39-0.62%1.04%2.00%3,975,70025,143,000186%6.32-2.84%6.410.24%6.350.17%6.270.93%0.98%
2019-06-256.626.626.206.432.06%-1.21%3.59%7,300,50047,518,000387%6.513.71%6.394.04%6.344.04%6.213.69%0.87%
2019-06-246.036.305.966.305.00%0.38%5.25%2,994,20018,791,000216%6.283.55%6.153.05%6.092.68%5.991.72%0.39%
2019-06-216.186.185.956.001.87%-1.01%1.95%1,452,1008,801,000120%6.063.75%5.961.67%5.930.08%5.890.65%0.14%
2019-06-205.835.935.785.890.68%0.82%0.74%875,1005,112,00075%5.84-0.98%5.87-0.34%5.93-1.00%5.850.29%0.03%
2019-06-195.945.975.855.850.00%-0.85%0.34%541,4003,194,00047%5.900.53%5.89-1.16%5.990.67%5.830.22%-0.07%
2019-06-185.905.945.825.85-1.52%-0.32%0.57%858,9005,041,00075%5.87-0.44%5.96-1.23%5.950.87%5.820.31%-0.24%
2019-06-175.856.005.855.940.17%0.76%2.43%927,3005,466,00081%5.90-2.56%6.030.97%5.900.67%5.800.29%-0.35%
2019-06-146.126.125.935.93-2.95%-1.98%2.56%1,367,5008,274,000118%6.05-0.92%5.971.93%5.861.07%5.781.46%-0.50%
2019-06-135.986.235.976.112.69%0.07%7.21%1,252,6007,648,00089%6.114.47%5.861.97%5.801.49%5.700.23%-0.97%
2019-06-125.775.965.735.952.94%1.80%4.64%2,184,00012,765,000133%5.852.19%5.751.63%5.711.22%5.69-0.19%-1.28%
2019-06-115.675.865.565.783.21%1.05%1.46%2,054,10011,749,000128%5.722.73%5.651.47%5.640.77%5.70-1.09%-1.39%
2019-06-105.565.705.455.600.54%0.57%-2.78%936,3005,213,00056%5.570.40%5.57-0.39%5.60-0.85%5.76-0.81%-1.44%
2019-06-065.655.655.515.57-1.42%0.43%-4.08%520,4002,886,00031%5.55-0.82%5.59-0.52%5.650.53%5.81-0.45%-1.48%
2019-06-055.635.675.385.650.36%1.04%-3.14%818,9004,579,00050%5.59-0.80%5.62-1.00%5.62-0.97%5.83-0.70%-1.46%
2019-06-045.635.735.525.63-0.88%-0.12%-4.15%575,7003,245,00035%5.64-0.05%5.681.10%5.67-0.87%5.87-1.44%-1.41%
2019-06-035.755.755.585.68-1.56%0.71%-4.70%917,7005,176,00050%5.64-1.40%5.62-1.04%5.72-1.53%5.96-0.75%-1.42%
2019-05-315.715.825.635.771.58%0.87%-3.91%1,469,2008,404,00081%5.722.56%5.68-0.94%5.81-0.96%6.01-1.25%-1.45%
2019-05-305.605.805.445.68-0.87%1.85%-6.59%4,331,00024,154,000235%5.58-3.76%5.73-4.36%5.87-3.30%6.08-3.20%-1.39%
2019-05-295.995.995.735.73-4.98%-1.12%-8.79%3,068,30017,781,000216%5.80-4.63%5.99-3.77%6.07-3.58%6.28-2.95%-1.18%
2019-05-286.186.185.956.03-2.43%-0.76%-6.84%1,340,3008,143,000114%6.08-2.68%6.23-1.57%6.29-1.60%6.47-1.21%-0.99%
2019-05-276.496.496.186.18-4.92%-1.01%-5.68%1,926,40012,027,000177%6.24-2.86%6.33-2.75%6.39-1.16%6.55-1.68%-0.93%
2019-05-246.456.596.326.501.09%1.14%-2.46%833,2005,355,00085%6.43-1.20%6.500.53%6.47-1.07%6.66-1.14%-0.82%
2019-05-236.686.686.406.43-2.28%-1.15%-4.61%409,5002,664,00038%6.51-1.80%6.47-0.05%6.54-0.62%6.74-0.25%-0.76%
2019-05-226.856.856.536.58-1.64%-0.66%-2.63%533,5003,534,00048%6.623.02%6.47-0.89%6.58-0.74%6.76-0.27%-0.80%
2019-05-216.466.796.196.693.24%4.04%-1.27%2,442,30015,705,000213%6.43-1.03%6.53-2.71%6.63-2.31%6.78-1.50%-0.84%
2019-05-206.796.806.486.48-4.99%-0.26%-5.80%904,9005,879,00084%6.50-4.22%6.71-2.19%6.79-1.67%6.88-1.01%-0.79%
2019-05-176.916.936.686.82-1.59%0.55%-1.86%1,102,1007,475,00095%6.78-2.26%6.86-0.64%6.90-0.92%6.95-0.71%-0.74%
2019-05-166.937.016.886.930.00%-0.14%-0.99%522,3003,625,00046%6.940.39%6.91-0.50%6.960.25%7.00-1.07%-0.66%