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
2020-09-2920.5620.9520.3020.450.05%-0.41%1.83%9,189,100188,701,00097%20.540.14%20.461.05%20.320.32%20.080.88%0.90%
2020-09-2820.3120.7520.3120.440.89%-0.32%2.68%7,670,300157,285,00082%20.510.96%20.250.25%20.25-0.13%19.911.22%0.78%
2020-09-2520.1520.6620.0520.260.55%-0.25%3.01%7,432,800150,970,00079%20.311.46%20.190.09%20.280.44%19.671.11%0.56%
2020-09-2420.3520.3519.7220.15-0.98%0.66%3.59%10,941,900219,030,000116%20.02-1.40%20.18-0.87%20.190.51%19.451.27%0.34%
2020-09-2320.4020.4620.0820.350.35%0.24%5.94%9,720,300197,345,000109%20.300.40%20.350.69%20.091.06%19.211.74%0.13%
2020-09-2220.4720.5519.9220.28-1.51%0.29%7.42%10,805,600218,505,000118%20.22-1.25%20.211.17%19.881.54%18.881.04%-0.20%
2020-09-2119.9120.8719.8620.593.94%0.56%10.19%15,365,900314,630,000181%20.483.95%19.983.16%19.583.67%18.691.60%-0.39%
2020-09-1819.4019.8719.3019.812.11%0.57%7.71%8,012,500157,833,00098%19.701.56%19.371.99%18.882.17%18.390.25%-0.60%
2020-09-1719.0519.5518.9519.401.94%0.03%5.74%9,204,900178,533,000107%19.402.02%18.993.03%18.482.26%18.350.05%-0.68%
2020-09-1618.8919.2918.7919.031.01%0.10%3.77%8,150,000154,943,00094%19.012.76%18.432.63%18.071.77%18.34-0.14%-0.71%
2020-09-1517.9418.8817.8018.845.19%1.84%2.59%7,919,200146,505,00089%18.503.68%17.961.86%17.760.29%18.36-0.37%-0.76%
2020-09-1417.8118.1817.5717.910.17%0.38%-2.83%8,914,600159,061,00097%17.841.77%17.630.58%17.71-1.27%18.43-0.99%-0.75%
2020-09-1117.2017.9017.0417.883.23%1.98%-3.95%7,537,400132,146,00081%17.530.18%17.53-1.02%17.93-1.63%18.62-1.04%-0.61%
2020-09-1017.3817.8317.1517.320.41%-1.03%-7.93%8,550,500149,632,00090%17.50-0.28%17.71-2.51%18.23-1.78%18.81-0.89%-0.47%
2020-09-0918.0518.0517.1217.25-5.84%-1.70%-9.11%12,897,200226,331,000140%17.55-4.24%18.17-3.26%18.56-2.34%18.98-1.50%-0.35%
2020-09-0818.5018.6218.0618.32-0.97%-0.03%-4.92%6,301,200115,477,00074%18.33-2.88%18.78-1.50%19.01-0.76%19.27-0.91%-0.12%
2020-09-0719.2419.3018.4018.50-3.44%-1.96%-4.85%9,897,500186,758,000112%18.87-0.43%19.06-0.81%19.15-1.00%19.44-0.46%0.01%
2020-09-0419.1619.2418.5019.16-1.84%1.11%-1.91%11,369,700215,452,000132%18.95-2.69%19.22-0.82%19.35-0.95%19.53-0.51%0.09%
2020-09-0319.4719.6619.2419.520.15%0.24%-0.58%7,881,300153,469,00097%19.470.59%19.38-0.65%19.530.03%19.63-0.32%0.18%
2020-09-0219.3319.6419.0519.490.78%0.68%-1.05%7,607,800147,277,00089%19.360.33%19.50-0.55%19.53-0.20%19.70-0.60%0.25%
2020-09-0119.4519.6019.0619.34-1.53%0.23%-2.40%7,600,000146,642,00079%19.30-2.82%19.61-0.31%19.57-0.97%19.82-0.27%0.38%
2020-08-3120.0820.1719.6219.64-1.55%-1.08%-1.15%7,644,000151,771,00077%19.860.94%19.670.56%19.760.19%19.870.38%0.45%
2020-08-2819.4220.0319.0619.952.57%1.42%0.79%8,540,700168,007,00073%19.671.38%19.56-1.00%19.72-0.04%19.790.35%0.49%
2020-08-2719.3919.5419.2619.450.31%0.24%-1.39%5,300,900102,855,00046%19.40-0.75%19.76-0.19%19.73-0.49%19.730.38%0.48%
2020-08-2619.9520.1019.2019.39-3.34%-0.82%-1.33%8,277,300161,823,00070%19.55-2.70%19.80-0.23%19.83-0.78%19.650.76%0.47%
2020-08-2519.7520.3719.6220.062.50%-0.16%2.86%10,935,800219,718,00092%20.092.20%19.840.19%19.980.19%19.500.42%0.44%
2020-08-2419.8419.9219.3919.57-0.46%-0.45%0.77%8,305,200163,270,00067%19.66-0.24%19.81-1.09%19.950.57%19.420.32%0.51%
2020-08-2120.0720.1519.4319.66-1.21%-0.23%1.56%8,431,200166,149,00067%19.71-1.43%20.02-0.13%19.830.56%19.360.39%0.53%
2020-08-2019.8220.4319.7019.90-0.50%-0.46%3.21%11,184,000223,578,00086%19.99-1.08%20.051.16%19.720.98%19.280.38%0.53%
2020-08-1920.0520.7919.9320.000.00%-1.04%4.12%16,335,900330,143,000126%20.211.50%19.821.78%19.532.22%19.210.64%0.51%