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:
中国石化( 600028.SH 上证)
板块 :石油_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-01-254.064.074.004.02-1.23%-0.25%-3.41%149,376,000601,919,00090%4.03-1.59%4.09-1.28%4.13-0.75%4.16-0.12%0.20%
2021-01-224.154.164.064.07-2.16%-0.61%-2.33%131,965,500540,404,00076%4.10-1.61%4.14-0.77%4.16-0.67%4.17-0.17%0.24%
2021-01-214.154.194.134.160.00%-0.05%-0.34%105,716,400439,945,00060%4.16-0.36%4.170.05%4.18-0.31%4.170.17%0.33%
2021-01-204.204.234.134.16-0.24%-0.41%-0.17%109,734,700458,309,00060%4.180.00%4.17-0.45%4.20-0.05%4.170.22%0.35%
2021-01-194.164.224.144.170.24%-0.17%0.29%169,801,200709,265,00089%4.180.34%4.19-0.40%4.200.24%4.160.24%0.37%
2021-01-184.204.214.144.16-1.89%-0.07%0.29%201,744,200839,948,000109%4.16-1.77%4.21-0.26%4.190.34%4.150.24%0.32%
2021-01-154.234.264.214.240.24%0.05%2.46%160,722,800681,092,00094%4.240.24%4.220.81%4.180.22%4.140.36%0.28%
2021-01-144.214.284.184.230.24%0.05%2.60%191,255,600808,622,000117%4.230.74%4.180.99%4.170.58%4.120.44%0.23%
2021-01-134.164.254.144.221.69%0.55%2.80%228,990,700961,086,000151%4.202.17%4.140.22%4.140.61%4.110.49%0.18%
2021-01-124.064.154.054.152.22%1.02%1.59%146,946,500603,608,000105%4.11-0.17%4.130.10%4.120.27%4.090.17%0.13%
2021-01-114.194.194.054.06-3.10%-1.34%-0.44%247,239,6001,017,313,000191%4.12-1.53%4.130.22%4.110.39%4.080.27%0.09%
2021-01-084.164.224.144.191.70%0.26%3.02%189,007,900789,871,000176%4.181.93%4.121.20%4.090.81%4.070.67%0.04%
2021-01-074.114.134.084.120.24%0.49%1.98%184,736,800757,352,000191%4.100.42%4.070.69%4.060.47%4.040.42%-0.04%
2021-01-064.054.114.044.112.24%0.66%2.16%183,894,500750,914,000216%4.081.97%4.040.70%4.040.55%4.020.37%-0.10%
2021-01-054.014.033.984.02-0.25%0.40%0.30%107,597,000430,781,000134%4.00-0.37%4.02-0.10%4.020.03%4.01-0.20%-0.16%
2021-01-044.034.053.994.030.00%0.27%0.35%110,052,500442,268,000140%4.02-0.22%4.020.00%4.020.10%4.02-0.25%-0.16%
2020-12-314.004.053.994.030.50%0.05%0.10%85,262,000343,398,000112%4.030.45%4.020.30%4.010.23%4.03-0.12%-0.16%
2020-12-304.014.033.994.01-0.25%0.00%-0.52%59,293,200237,762,00078%4.01-0.22%4.010.13%4.000.13%4.03-0.05%-0.19%
2020-12-293.994.043.984.020.75%0.02%-0.32%81,676,100328,222,000110%4.020.68%4.000.30%4.00-0.05%4.03-0.03%-0.22%
2020-12-283.994.013.983.99-0.25%-0.05%-1.09%56,639,300226,080,00077%3.990.08%3.990.05%4.00-0.45%4.03-0.15%-0.26%
2020-12-253.994.013.974.000.25%0.28%-0.99%44,862,400178,943,00056%3.99-0.05%3.99-0.33%4.02-0.52%4.04-0.25%-0.32%
2020-12-244.014.023.973.990.00%-0.03%-1.48%65,498,300261,403,00075%3.990.10%4.00-0.62%4.04-0.32%4.05-0.12%-0.34%
2020-12-233.994.003.973.990.25%0.08%-1.60%66,187,200263,910,00075%3.99-0.72%4.03-0.81%4.05-0.22%4.06-0.20%-0.37%
2020-12-224.044.053.983.98-2.21%-0.90%-2.04%121,034,800486,046,000136%4.02-1.38%4.06-0.59%4.06-0.20%4.06-0.25%-0.41%
2020-12-214.094.114.054.07-0.73%-0.05%-0.07%90,528,700368,630,000108%4.07-0.83%4.080.07%4.070.12%4.07-0.20%-0.39%
2020-12-184.104.134.084.100.24%-0.15%0.47%89,943,300369,325,000105%4.110.86%4.080.84%4.060.05%4.08-0.22%-0.36%
2020-12-174.064.104.034.091.24%0.47%0.00%73,530,100299,329,00082%4.070.59%4.050.07%4.060.03%4.09-0.41%-0.33%
2020-12-164.044.064.034.040.25%-0.17%-1.63%47,071,100190,492,00050%4.050.60%4.04-0.42%4.06-0.15%4.11-0.41%-0.28%
2020-12-154.044.054.004.03-0.74%0.17%-2.28%71,245,200286,633,00070%4.02-0.81%4.06-0.22%4.07-0.29%4.12-0.41%-0.21%
2020-12-144.094.104.044.060.00%0.10%-1.96%107,828,500437,335,000102%4.06-0.76%4.07-0.27%4.08-0.44%4.14-0.74%-0.15%