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
2019-06-275.495.515.435.43-0.55%-0.71%1.46%99,970,500546,773,000114%5.470.70%5.430.44%5.420.80%5.350.47%-0.08%
2019-06-265.395.475.375.461.30%0.53%2.50%96,869,500526,108,000113%5.430.76%5.410.19%5.380.50%5.330.36%-0.16%
2019-06-255.415.415.355.39-0.19%0.00%1.54%73,954,600398,634,00088%5.39-0.17%5.400.69%5.350.30%5.310.21%-0.22%
2019-06-245.415.425.385.40-0.18%0.02%1.94%56,151,600303,159,00062%5.40-0.15%5.360.43%5.340.32%5.30-0.32%-0.29%
2019-06-215.395.445.375.410.93%0.06%1.81%113,954,300616,183,000121%5.411.65%5.340.72%5.320.70%5.31-0.02%-0.24%
2019-06-205.295.385.275.361.32%0.77%0.85%162,172,600862,574,000177%5.320.36%5.300.53%5.280.57%5.32-0.32%-0.23%
2019-06-195.325.335.275.290.57%-0.19%-0.79%109,152,700578,514,000129%5.300.82%5.270.67%5.250.29%5.33-0.21%-0.19%
2019-06-185.245.285.225.260.57%0.06%-1.55%55,197,600290,197,00068%5.260.32%5.240.25%5.24-0.21%5.34-0.28%-0.18%
2019-06-175.215.255.205.230.38%-0.19%-2.39%52,763,600276,455,00063%5.240.29%5.23-0.13%5.25-1.13%5.36-0.28%-0.15%
2019-06-145.245.255.205.21-0.76%-0.29%-3.03%69,314,700362,169,00080%5.230.13%5.23-0.44%5.31-0.69%5.37-0.39%-0.12%
2019-06-135.245.255.195.25-0.19%0.61%-2.67%77,935,000406,687,00085%5.22-0.70%5.26-1.76%5.35-0.87%5.39-0.33%-0.08%
2019-06-125.275.285.245.26-0.75%0.10%-2.81%75,032,600394,276,00084%5.26-0.42%5.35-0.94%5.39-0.48%5.41-0.30%-0.04%
2019-06-115.295.315.255.300.38%0.44%-2.36%141,038,000744,244,000155%5.280.21%5.40-1.75%5.42-0.97%5.43-0.46%0.01%
除权分界线,2019年06月11日,10股派2.600元(以下数据已经复权)
2019-06-105.235.295.225.281.15%0.27%-3.17%98,645,100545,078,000124%5.271.00%5.500.64%5.470.37%5.450.22%0.06%
2019-06-065.225.245.195.220.00%0.12%-4.06%70,639,800386,660,00092%5.21-0.15%5.460.26%5.450.07%5.440.04%0.04%
2019-06-055.195.265.185.220.97%-0.04%-4.03%89,091,100488,440,000114%5.221.24%5.450.28%5.450.24%5.440.07%0.05%
2019-06-045.175.185.145.17-0.19%0.23%-4.88%61,178,700331,454,00082%5.16-0.29%5.43-0.20%5.44-0.06%5.44-0.13%0.05%
2019-06-035.185.195.155.180.19%0.14%-4.81%82,451,100447,967,000105%5.17-0.23%5.440.07%5.440.06%5.440.02%0.07%
2019-05-315.185.235.165.17-0.77%-0.29%-4.98%73,725,500401,425,00092%5.19-0.12%5.440.06%5.440.09%5.440.04%0.03%
2019-05-305.165.225.155.211.17%0.37%-4.21%108,792,900592,981,000129%5.190.64%5.440.26%5.430.04%5.440.07%-0.01%
2019-05-295.155.185.145.15-0.58%-0.16%-5.24%63,141,300342,081,00076%5.16-0.33%5.420.00%5.43-0.11%5.440.06%-0.07%
2019-05-285.175.215.135.180.19%0.10%-4.64%95,213,400517,495,000111%5.180.47%5.42-0.09%5.43-0.26%5.430.13%-0.13%
2019-05-275.135.185.125.170.78%0.37%-4.70%58,728,300317,770,00070%5.15-0.06%5.43-0.24%5.450.02%5.430.07%-0.21%
2019-05-245.165.195.125.13-1.35%-0.47%-5.37%63,724,600345,031,00075%5.15-0.69%5.44-0.48%5.45-0.02%5.420.00%-0.31%
2019-05-235.175.235.155.200.19%0.19%-4.08%86,615,300472,013,00099%5.19-0.19%5.470.24%5.450.13%5.420.15%-0.41%
2019-05-225.215.235.185.19-0.57%-0.19%-4.12%49,308,800269,248,00057%5.20-0.50%5.450.15%5.440.20%5.410.09%-0.54%
2019-05-215.185.275.165.220.38%-0.11%-3.48%95,284,500522,715,000104%5.231.26%5.450.41%5.430.43%5.410.04%-0.61%
2019-05-205.155.215.105.200.97%0.76%-3.81%100,177,300543,091,000107%5.16-0.25%5.420.17%5.410.15%5.41-0.37%-0.66%
2019-05-175.195.195.145.15-0.58%-0.46%-5.09%118,252,800642,614,000111%5.170.41%5.420.48%5.400.13%5.43-0.35%-0.71%
2019-05-165.135.195.125.180.00%0.52%-4.87%94,228,500510,035,00090%5.150.39%5.390.24%5.390.20%5.45-0.49%-0.69%