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:
卫星石化( 002648.SZ 深证)
所属成分指数: 中证500
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
2019-12-0915.1015.1814.8515.090.20%0.00%0.00%14,457,700217,204,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0615.1315.1814.8515.06-0.46%0.45%2.20%13,348,300200,123,00071%14.99-1.24%15.18-0.15%15.080.57%14.740.49%0.75%
2019-12-0515.2815.4615.0115.13-0.33%-0.33%3.18%18,089,000274,595,00097%15.18-0.82%15.200.87%15.000.81%14.660.74%0.68%
2019-12-0415.1715.6515.0215.18-0.98%-0.82%4.28%19,926,100304,970,000108%15.311.24%15.071.59%14.881.34%14.560.94%0.62%
2019-12-0314.6715.3514.6515.333.51%1.41%6.30%18,963,700286,668,000105%15.122.27%14.841.30%14.681.05%14.420.84%0.51%
2019-12-0214.9014.9914.6014.81-0.34%0.19%3.55%18,954,500280,191,000104%14.781.02%14.651.06%14.530.67%14.300.88%0.44%
2019-11-2914.4514.8714.3114.862.91%1.55%4.81%21,045,200307,945,000111%14.630.90%14.490.76%14.430.75%14.180.78%0.35%
2019-11-2814.2814.7614.2114.441.05%-0.43%2.64%16,324,600236,743,00091%14.501.40%14.380.24%14.320.56%14.070.57%0.25%
2019-11-2714.1814.5414.0114.290.42%-0.08%2.16%16,550,100236,703,00096%14.30-0.27%14.350.47%14.240.47%13.990.44%0.18%
2019-11-2614.4714.5614.2314.23-1.45%-0.77%2.18%14,896,200213,626,00092%14.34-0.25%14.280.53%14.180.53%13.930.59%0.14%
2019-11-2513.9214.6213.9114.444.18%0.44%4.30%33,019,600474,716,000214%14.382.74%14.211.51%14.101.45%13.851.24%0.07%
2019-11-2214.2214.3513.7713.86-1.70%-0.95%1.35%13,857,500193,913,00099%13.99-0.52%14.000.25%13.900.73%13.68-0.17%-0.06%
2019-11-2113.9414.2213.8614.101.22%0.24%2.93%18,851,600265,170,000133%14.071.06%13.960.96%13.800.93%13.700.11%0.03%
2019-11-2013.9014.0413.8013.930.14%0.08%1.80%16,683,200232,210,000121%13.920.24%13.831.15%13.670.75%13.68-0.23%0.08%
2019-11-1913.9314.0013.8013.910.07%0.17%1.42%17,422,400241,931,000119%13.891.09%13.671.29%13.571.14%13.720.15%0.19%
2019-11-1813.0814.1513.0813.906.60%1.19%1.50%26,811,600368,288,000180%13.744.46%13.502.52%13.421.28%13.70-0.03%0.22%
2019-11-1513.1713.3312.9913.04-1.06%-0.84%-4.81%10,439,900137,287,00071%13.150.15%13.17-0.03%13.25-2.09%13.70-0.21%0.28%
2019-11-1413.0913.2413.0013.180.38%0.37%-3.99%7,469,70098,081,00047%13.13-0.75%13.17-1.05%13.53-1.21%13.73-0.06%0.37%
2019-11-1313.1813.3613.0913.13-0.61%-0.76%-4.41%6,535,90086,471,00041%13.230.54%13.31-2.53%13.70-1.03%13.740.01%0.38%
2019-11-1213.2813.3712.9613.21-0.60%0.39%-3.82%9,033,700118,874,00055%13.16-2.02%13.66-1.58%13.84-0.31%13.74-0.12%0.37%
2019-11-1113.7313.7513.2413.29-4.25%-1.04%-3.35%15,866,600213,085,00099%13.43-5.25%13.87-1.44%13.88-0.44%13.75-0.04%0.37%
2019-11-0814.1914.4313.8813.88-1.56%-2.07%0.90%15,507,400219,803,000105%14.170.91%14.081.05%13.940.75%13.760.67%0.34%
2019-11-0714.0514.2113.9014.100.43%0.38%3.19%13,850,200194,538,00097%14.050.11%13.930.49%13.840.57%13.660.63%0.30%
2019-11-0613.7714.2113.7014.041.96%0.07%3.39%24,397,500342,293,000180%14.032.27%13.861.11%13.760.99%13.580.85%0.24%
2019-11-0513.7513.9313.5113.770.07%0.37%2.27%19,055,900261,435,000159%13.72-0.49%13.710.51%13.630.39%13.470.46%0.18%
2019-11-0413.9914.0513.6313.76-1.15%-0.19%2.66%17,715,500244,225,000166%13.791.10%13.640.94%13.570.74%13.400.65%0.17%
2019-11-0113.2313.9413.1813.924.90%2.08%4.53%20,780,600283,356,000214%13.642.10%13.510.88%13.471.10%13.320.64%0.14%
2019-10-3113.5613.5613.2113.27-1.92%-0.64%0.28%8,625,200115,190,00096%13.36-0.38%13.40-0.02%13.330.65%13.230.04%0.10%
2019-10-3013.2013.5413.2013.531.12%0.92%2.28%10,783,800144,573,000120%13.41-0.13%13.400.80%13.240.43%13.23-0.04%0.13%
2019-10-2913.4813.5813.3313.380.00%-0.32%1.11%8,826,300118,478,000100%13.420.37%13.291.27%13.190.36%13.23-0.20%0.18%