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
2019-08-164.964.984.954.970.00%0.12%-0.24%46,717,200231,892,00075%4.960.59%4.960.12%4.96-0.02%4.98-0.50%-0.51%
2019-08-154.914.974.894.970.00%0.71%-0.74%43,068,100212,536,00063%4.94-0.88%4.95-0.28%4.96-0.14%5.01-0.50%-0.51%
2019-08-144.984.994.974.970.61%-0.18%-1.23%43,598,200217,071,00062%4.980.63%4.970.04%4.97-0.02%5.03-0.34%-0.47%
2019-08-134.974.974.934.94-1.00%-0.16%-2.16%52,843,900261,455,00075%4.95-0.52%4.97-0.18%4.97-0.10%5.05-0.38%-0.44%
2019-08-124.984.994.954.990.20%0.32%-1.54%59,871,100297,819,00087%4.970.06%4.97-0.04%4.98-0.42%5.07-0.51%-0.40%
2019-08-094.994.994.964.980.00%0.18%-2.24%53,960,100268,245,00078%4.97-0.08%4.980.00%5.00-0.76%5.09-0.49%-0.34%
2019-08-084.984.994.964.980.20%0.10%-2.72%59,348,000295,264,00085%4.98-0.10%4.98-0.60%5.03-0.75%5.12-0.49%-0.29%
2019-08-075.005.024.954.97-0.40%-0.20%-3.38%66,990,500333,596,00097%4.980.10%5.01-1.05%5.07-0.69%5.14-0.58%-0.22%
2019-08-064.975.014.954.99-0.99%0.30%-3.56%106,502,600529,836,000156%4.98-1.82%5.06-1.56%5.11-1.18%5.17-0.82%-0.15%
2019-08-055.115.125.035.04-1.75%-0.53%-3.39%80,943,400410,180,000130%5.07-1.34%5.14-0.98%5.17-0.88%5.22-0.52%-0.07%
2019-08-025.185.185.125.13-1.91%-0.12%-2.17%105,113,300539,903,000179%5.14-1.95%5.19-1.18%5.21-0.86%5.24-0.49%-0.03%
2019-08-015.255.275.215.23-0.76%-0.15%-0.76%61,687,300323,124,000116%5.24-0.40%5.25-0.21%5.26-0.19%5.27-0.04%-0.01%
2019-07-315.265.275.245.270.19%0.21%-0.04%39,847,700209,541,00078%5.26-0.21%5.26-0.08%5.27-0.13%5.27-0.06%-0.03%
2019-07-305.265.295.255.260.19%-0.19%-0.28%35,260,900185,825,00069%5.270.15%5.27-0.08%5.280.04%5.28-0.02%-0.05%
2019-07-295.285.285.255.25-0.57%-0.23%-0.49%59,208,100311,551,000110%5.26-0.15%5.27-0.23%5.27-0.06%5.280.06%-0.08%
2019-07-265.275.315.245.28-0.19%0.19%0.13%60,267,500317,602,000111%5.27-0.23%5.280.06%5.28-0.06%5.270.08%-0.13%
2019-07-255.295.315.265.290.19%0.15%0.40%49,925,600263,727,00091%5.28-0.30%5.280.06%5.280.08%5.270.17%-0.16%
2019-07-245.275.325.265.280.38%-0.34%0.38%54,872,200290,686,00093%5.300.70%5.280.06%5.280.06%5.260.15%-0.24%
2019-07-235.255.295.235.260.00%-0.02%0.15%54,582,900287,146,00087%5.26-0.25%5.270.02%5.27-0.10%5.25-0.04%-0.29%
2019-07-225.295.305.255.26-0.57%-0.27%0.11%54,412,700286,947,00083%5.27-0.25%5.27-0.08%5.280.17%5.25-0.15%-0.31%
2019-07-195.255.315.245.290.95%0.06%0.53%55,980,000295,989,00083%5.290.63%5.280.02%5.270.23%5.26-0.21%-0.31%
2019-07-185.285.295.235.24-0.76%-0.27%-0.63%40,864,900214,717,00060%5.25-0.59%5.280.19%5.260.17%5.27-0.30%-0.29%
2019-07-175.285.305.265.28-0.38%-0.09%-0.17%43,194,000228,266,00060%5.290.00%5.270.27%5.250.19%5.29-0.19%-0.22%
2019-07-165.265.325.255.300.76%0.28%0.02%62,505,500330,326,00082%5.290.94%5.250.42%5.240.00%5.30-0.32%-0.19%
2019-07-155.245.275.185.260.38%0.46%-1.05%65,840,300344,754,00083%5.240.02%5.230.08%5.24-0.36%5.32-0.45%-0.13%
2019-07-125.215.265.205.240.38%0.10%-1.87%62,526,500327,312,00077%5.240.21%5.23-0.27%5.26-0.51%5.34-0.28%-0.05%
2019-07-115.245.255.205.220.38%-0.08%-2.52%97,498,200509,303,000120%5.220.02%5.24-0.70%5.28-0.77%5.36-0.58%0.01%
2019-07-105.285.285.195.20-1.14%-0.44%-3.45%87,589,500457,464,000106%5.22-1.02%5.28-1.09%5.33-0.65%5.39-0.43%0.11%
2019-07-095.325.335.255.26-1.31%-0.32%-2.75%80,060,100422,484,00097%5.28-1.16%5.34-0.93%5.36-0.63%5.41-0.22%0.19%
2019-07-085.405.405.315.330.00%-0.17%-1.68%74,493,200397,755,00092%5.34-1.22%5.39-0.20%5.39-0.55%5.42-0.11%0.23%