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:
神开股份( 002278.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
2020-09-306.866.886.606.60-3.65%-1.15%-6.90%6,250,50041,737,00072%6.68-4.22%6.99-2.71%7.10-2.21%7.09-0.16%-0.44%
2020-09-297.207.206.836.85-3.11%-1.74%-3.52%5,445,50037,959,00066%6.97-4.35%7.19-1.28%7.26-0.90%7.100.01%-0.46%
2020-09-287.247.507.047.07-2.21%-2.99%-0.41%7,179,00052,319,00092%7.290.08%7.28-0.60%7.32-0.45%7.100.16%-0.49%
2020-09-257.367.437.177.23-1.90%-0.71%2.00%5,185,80037,763,00067%7.280.12%7.33-0.23%7.351.49%7.090.24%-0.52%
2020-09-247.387.387.177.37-0.41%1.33%4.23%5,267,90038,316,00067%7.27-1.57%7.34-0.57%7.252.26%7.070.01%-0.58%
2020-09-237.347.587.177.401.09%0.15%4.67%8,014,80059,223,00099%7.390.65%7.392.51%7.091.20%7.07-0.01%-0.60%
2020-09-227.347.467.267.32-1.48%-0.29%3.52%6,468,30047,485,00080%7.34-0.90%7.203.28%7.000.75%7.07-0.30%-0.58%
2020-09-217.147.587.057.433.92%0.30%4.77%10,766,70079,759,000131%7.416.03%6.982.62%6.951.16%7.09-1.07%-0.55%
2020-09-186.557.236.557.157.84%2.33%-0.27%14,185,50099,121,000154%6.996.36%6.801.27%6.870.23%7.17-1.23%-0.34%
2020-09-176.906.906.386.63-1.78%0.93%-8.65%11,951,00078,512,000127%6.57-3.41%6.71-3.84%6.85-2.71%7.26-2.06%-0.16%
2020-09-166.957.076.696.75-2.32%-0.75%-8.92%5,927,10040,312,00061%6.80-2.12%6.98-1.13%7.05-1.77%7.41-0.35%0.15%
2020-09-157.107.106.886.91-2.68%-0.55%-7.09%4,994,60034,701,00052%6.95-3.07%7.06-1.01%7.17-1.35%7.44-0.24%0.16%
2020-09-147.267.296.987.10-0.70%-0.95%-4.76%6,503,00046,614,00070%7.171.86%7.13-1.26%7.27-2.44%7.46-0.19%0.14%
2020-09-117.207.226.857.15-1.24%1.61%-4.27%6,534,90045,989,00068%7.04-1.92%7.22-1.84%7.45-1.34%7.47-0.32%0.13%
2020-09-107.457.506.887.24-2.16%0.91%-3.38%8,959,90064,288,00095%7.18-3.95%7.36-3.45%7.55-1.01%7.49-0.25%0.17%
2020-09-097.447.637.357.40-2.50%-0.94%-1.49%6,659,00049,746,00078%7.470.22%7.62-0.64%7.630.40%7.510.20%0.17%
2020-09-087.767.767.277.590.66%1.82%1.24%9,270,30069,098,000111%7.45-4.38%7.67-0.38%7.600.07%7.500.03%0.21%
2020-09-077.708.087.477.54-1.95%-3.27%0.60%14,746,800114,952,000198%7.801.41%7.701.96%7.601.44%7.501.05%0.23%
2020-09-047.677.867.507.69-0.26%0.04%3.68%9,563,80073,520,000134%7.690.99%7.551.40%7.490.89%7.420.58%0.13%
2020-09-037.277.777.187.716.05%1.29%4.56%14,889,900113,346,000218%7.615.63%7.452.24%7.421.83%7.370.99%0.06%
2020-09-027.217.327.107.271.11%0.89%-0.44%6,443,80046,432,000105%7.21-0.76%7.28-0.83%7.29-0.08%7.30-0.21%-0.08%
2020-09-017.367.387.197.19-2.31%-0.98%-1.74%4,809,40034,922,00077%7.26-1.41%7.350.27%7.29-0.21%7.32-0.49%-0.18%
2020-08-317.397.497.307.36-0.41%-0.07%0.10%7,431,70054,738,000114%7.37-0.20%7.330.76%7.31-0.14%7.35-0.30%-0.11%
2020-08-287.257.497.107.392.78%0.14%0.20%7,218,10053,266,000110%7.383.70%7.270.51%7.320.12%7.380.10%-0.01%
2020-08-277.137.227.007.190.98%1.03%-2.42%3,324,40023,660,00050%7.12-1.30%7.23-1.34%7.31-0.07%7.37-0.23%0.13%
2020-08-267.337.467.057.12-3.39%-1.26%-3.59%4,906,60035,382,00071%7.21-1.99%7.33-0.44%7.32-0.27%7.390.60%0.23%
2020-08-257.547.587.267.370.00%0.18%0.40%3,983,30029,307,00056%7.36-0.24%7.360.44%7.34-0.66%7.340.21%0.23%
2020-08-247.437.647.097.370.96%-0.07%0.60%10,962,30080,847,000150%7.380.40%7.330.32%7.38-0.53%7.330.01%0.26%
2020-08-217.307.517.157.301.67%-0.63%-0.34%6,338,10046,561,00089%7.351.92%7.31-1.23%7.420.05%7.33-0.11%0.33%
2020-08-207.197.327.057.180.00%-0.39%-2.09%4,669,60033,658,00056%7.21-1.75%7.40-1.14%7.42-0.32%7.33-0.41%0.47%