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
2020-08-103.994.013.974.000.25%0.23%-0.17%146,323,600583,926,000100%3.99-0.18%4.01-0.22%4.01-0.08%4.01-0.03%-0.11%
2020-08-074.024.033.983.99-0.99%-0.20%-0.45%170,693,200682,488,000119%4.00-0.79%4.02-0.25%4.020.05%4.01-0.13%-0.14%
2020-08-064.044.064.014.030.25%0.00%0.42%171,519,900691,195,000118%4.030.22%4.030.22%4.010.15%4.010.00%-0.16%
2020-08-054.034.044.004.02-0.50%-0.02%0.17%111,562,000448,629,00076%4.02-0.12%4.020.25%4.010.10%4.01-0.30%-0.21%
2020-08-044.014.054.004.040.75%0.35%0.37%167,470,200674,186,000104%4.030.58%4.010.28%4.000.10%4.030.00%-0.21%
2020-08-034.004.023.994.010.25%0.17%-0.37%131,665,200527,038,00084%4.000.40%4.000.03%4.000.00%4.03-0.03%-0.29%
2020-07-313.984.013.974.000.25%0.33%-0.65%140,602,000560,604,00088%3.99-0.30%4.00-0.20%4.00-0.32%4.030.00%-0.33%
2020-07-304.014.023.993.99-0.75%-0.23%-0.89%97,227,800388,817,00061%4.000.00%4.00-0.05%4.01-0.10%4.03-0.03%-0.33%
2020-07-294.014.023.984.020.25%0.53%-0.17%198,564,800794,064,000117%4.00-0.32%4.01-0.42%4.02-0.64%4.03-0.22%-0.32%
2020-07-284.034.043.994.010.00%-0.05%-0.64%117,682,400472,142,00069%4.010.13%4.02-0.10%4.04-0.07%4.04-0.35%-0.29%
2020-07-274.014.033.994.010.25%0.07%-0.99%123,328,300494,226,00066%4.01-0.74%4.03-0.74%4.050.00%4.05-0.37%-0.25%
2020-07-244.064.093.994.00-0.74%-0.92%-1.60%192,382,500776,661,00097%4.040.25%4.06-0.05%4.050.22%4.07-0.32%-0.18%
2020-07-234.064.083.994.03-1.23%0.07%-1.18%174,839,000704,141,00087%4.03-1.54%4.060.07%4.040.03%4.08-0.51%-0.13%
2020-07-224.054.134.034.081.49%-0.24%-0.46%254,716,8001,041,839,000122%4.091.41%4.061.17%4.040.17%4.10-0.32%-0.04%
2020-07-214.054.074.014.02-0.50%-0.32%-2.24%117,647,300474,417,00054%4.030.42%4.01-0.05%4.03-0.59%4.11-0.77%0.04%
2020-07-203.984.053.974.041.76%0.60%-2.51%157,380,600632,101,00063%4.021.03%4.01-0.55%4.05-0.66%4.14-0.41%0.25%
2020-07-173.994.003.963.97-0.25%-0.13%-4.59%130,986,100520,716,00046%3.98-1.27%4.03-1.08%4.08-0.68%4.16-0.02%0.44%
2020-07-164.074.073.983.98-1.73%-1.14%-4.37%217,229,900874,600,00075%4.03-1.30%4.08-0.97%4.11-0.89%4.160.12%0.48%
2020-07-154.114.134.044.05-0.98%-0.71%-2.57%190,492,300776,994,00067%4.08-0.80%4.12-0.56%4.15-0.43%4.160.07%0.46%
2020-07-144.154.174.074.09-1.92%-0.54%-1.54%279,702,5001,150,168,000103%4.11-0.92%4.14-0.86%4.16-1.00%4.150.02%0.43%
2020-07-134.134.184.124.170.97%0.48%0.41%241,002,2001,000,135,00097%4.15-0.29%4.18-0.26%4.21-0.21%4.150.34%0.41%
2020-07-104.204.204.124.13-2.36%-0.77%-0.22%217,219,300904,006,00092%4.16-1.12%4.19-1.02%4.210.36%4.140.19%0.33%
2020-07-094.204.254.174.230.48%0.50%2.40%271,902,2001,144,426,000124%4.210.62%4.230.10%4.200.79%4.130.41%0.27%
2020-07-084.214.224.134.21-0.47%0.65%2.33%289,021,1001,208,847,000143%4.18-2.11%4.230.57%4.170.51%4.110.39%0.14%
2020-07-074.314.364.234.23-0.94%-1.01%3.22%420,182,2001,795,386,000237%4.271.55%4.202.24%4.151.62%4.101.34%0.01%
2020-07-064.114.294.114.274.66%1.47%5.59%423,753,4001,782,947,000289%4.213.70%4.112.80%4.082.59%4.041.53%-0.16%
2020-07-034.004.093.994.081.75%0.54%2.44%227,156,400921,786,000191%4.062.27%4.001.29%3.980.81%3.980.38%-0.37%
2020-07-023.924.023.914.012.04%1.06%1.06%211,938,700840,967,000202%3.971.30%3.950.61%3.940.10%3.97-0.05%-0.46%
2020-07-013.923.943.903.930.51%0.33%-1.01%98,015,600383,891,000108%3.92-0.13%3.92-0.36%3.94-0.43%3.97-0.23%-0.49%
2020-06-303.933.943.913.910.00%-0.31%-1.73%67,638,300265,273,00078%3.92-0.10%3.94-0.38%3.96-0.38%3.98-0.20%-0.49%