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:
潜能恒信( 300191.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
2019-08-2024.3024.9523.8124.801.85%1.56%5.60%12,672,600309,462,000136%24.420.44%24.132.06%23.771.24%23.480.67%-1.53%
2019-08-1924.0424.6924.0324.350.37%0.15%4.39%11,077,600269,328,000120%24.312.43%23.641.49%23.481.42%23.330.08%-1.73%
2019-08-1622.8824.9822.6624.266.17%2.21%4.08%14,628,000347,204,000159%23.745.87%23.291.81%23.151.16%23.31-0.42%-1.82%
2019-08-1522.1822.9321.9122.85-1.08%1.92%-2.38%7,228,800162,060,00075%22.42-3.68%22.88-0.47%22.88-0.57%23.41-1.70%-1.92%
2019-08-1423.5523.7522.9523.100.00%-0.76%-2.98%8,462,700196,976,00085%23.281.77%22.990.46%23.01-0.48%23.81-1.23%-1.83%
2019-08-1322.7723.1522.5823.100.65%1.00%-4.17%6,248,500142,915,00059%22.870.77%22.88-0.33%23.12-0.25%24.11-1.49%-1.74%
2019-08-1222.6822.9922.2122.952.27%1.11%-6.22%6,016,000136,552,00052%22.70-1.29%22.96-1.31%23.18-1.12%24.47-1.87%-1.46%
2019-08-0923.4023.6522.3722.44-2.69%-2.41%-10.01%10,053,800231,187,00077%23.00-0.52%23.26-0.30%23.44-1.41%24.94-3.13%-1.23%
2019-08-0822.8923.4822.8423.06-0.65%-0.23%-10.42%7,388,900170,789,00049%23.11-1.89%23.33-1.36%23.78-2.27%25.74-5.02%-0.74%
2019-08-0723.4224.1922.9523.21-0.30%-1.48%-14.36%12,576,700296,277,00068%23.561.45%23.65-1.48%24.33-1.99%27.10-1.21%3.93%
2019-08-0623.6023.7922.6623.28-3.60%0.25%-15.14%11,822,700274,542,00067%23.22-4.72%24.01-3.98%24.83-2.72%27.43-1.34%4.39%
2019-08-0524.5924.7924.0524.15-1.51%-0.91%-13.15%8,728,000212,711,00055%24.37-0.43%25.00-1.73%25.52-2.00%27.81-0.83%4.70%
2019-08-0224.4024.8824.0024.52-5.58%0.18%-12.54%13,075,600320,030,00088%24.48-5.95%25.44-2.75%26.04-3.65%28.04-1.36%4.95%
2019-08-0125.8126.3925.6425.970.85%-0.20%-8.63%12,167,800316,636,00096%26.020.44%26.16-1.36%27.03-5.80%28.42-0.79%5.15%
2019-07-3125.6026.5525.4625.75-1.94%-0.61%-10.12%11,967,800310,053,000103%25.91-2.35%26.52-3.47%28.69-1.40%28.65-0.41%5.29%
2019-07-3026.9827.0026.2326.26-1.28%-1.02%-8.72%12,870,300341,444,000124%26.53-1.46%27.48-6.83%29.10-1.45%28.771.35%5.41%
2019-07-2927.0027.5526.4126.60-2.46%-1.20%-6.29%18,240,500491,064,000195%26.92-4.92%29.49-2.76%29.53-2.56%28.390.42%5.20%
2019-07-2629.9329.9327.2727.27-10.00%-3.69%-3.53%26,471,800749,562,000361%28.32-11.27%30.32-5.01%30.30-4.58%28.271.76%5.04%
2019-07-2536.4936.4929.8530.30-8.65%-5.05%9.08%32,111,2001,024,752,000752%31.91-3.78%31.923.35%31.7616.66%27.7841.73%4.84%
2019-07-2433.1733.1733.1733.1710.02%0.01%69.24%763,00025,306,00064%33.1710.02%30.8913.67%27.2219.63%19.603.40%0.60%
2019-07-2330.1530.1530.1530.1510.00%0.02%59.07%372,40011,226,00028%30.159.97%27.1711.75%22.7613.56%18.951.73%0.14%
2019-07-2227.4127.4127.4127.419.99%-0.01%47.11%421,60011,557,00027%27.4110.01%24.3212.43%20.045.16%18.631.70%-0.07%
2019-07-1924.9224.9224.9224.9210.02%0.01%36.03%535,70013,348,00027%24.9210.00%21.6311.20%19.052.41%18.320.59%-0.28%
2019-07-1822.6522.6522.6522.6510.00%0.00%24.37%978,30022,159,00042%22.6510.01%19.455.19%18.612.12%18.210.66%-0.33%
2019-07-1720.5920.5920.5920.599.99%0.00%13.80%2,666,00054,893,00099%20.5911.73%18.493.99%18.222.67%18.090.73%-0.38%
2019-07-1618.3018.7217.8118.729.99%1.58%4.22%6,057,400111,629,000193%18.439.91%17.782.78%17.752.38%17.96-0.76%-0.43%
2019-07-1517.0817.0816.3117.02-1.96%1.51%-5.96%3,047,00051,089,00084%16.77-3.47%17.30-1.54%17.33-1.54%18.10-1.12%-0.30%
2019-07-1217.5517.5617.1717.36-1.36%-0.05%-5.15%2,084,10036,199,00055%17.37-2.27%17.57-0.12%17.60-1.02%18.30-0.27%-0.16%
2019-07-1117.8017.9817.5317.601.44%-0.97%-4.10%3,111,70055,300,00080%17.772.11%17.59-0.05%17.78-0.84%18.35-0.68%-0.17%
2019-07-1017.5317.6017.2317.350.00%-0.31%-6.11%1,335,40023,241,00029%17.40-0.12%17.60-1.38%17.94-1.27%18.48-1.18%-0.13%