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
2019-09-125.255.265.205.21-0.95%-0.23%1.54%80,768,000421,749,000106%5.22-0.46%5.230.27%5.200.37%5.130.37%0.26%
2019-09-115.235.275.225.260.77%0.27%2.90%90,923,600476,982,000126%5.250.81%5.210.68%5.180.82%5.110.49%0.23%
2019-09-105.215.225.195.220.58%0.31%2.61%67,956,700353,659,000100%5.200.37%5.180.43%5.140.57%5.090.42%0.18%
2019-09-095.185.215.155.190.78%0.10%2.45%91,202,300472,848,000133%5.190.86%5.160.88%5.110.67%5.070.50%0.15%
2019-09-065.125.165.125.150.78%0.18%2.16%71,782,200369,068,000109%5.140.08%5.110.65%5.080.46%5.040.26%0.10%
2019-09-055.105.175.095.110.39%-0.53%1.63%96,272,200494,517,000156%5.141.52%5.080.89%5.060.70%5.030.38%0.08%
2019-09-045.025.095.015.091.39%0.59%1.62%97,457,600493,121,000169%5.061.04%5.030.48%5.020.40%5.010.16%0.05%
2019-09-035.025.034.995.020.00%0.24%0.38%59,988,600300,428,000116%5.01-0.10%5.010.16%5.000.00%5.00-0.10%0.04%
2019-09-024.995.034.985.020.80%0.14%0.28%66,871,100335,249,000129%5.010.22%5.000.18%5.000.22%5.010.02%0.07%
2019-08-305.005.034.964.98-0.20%-0.44%-0.50%51,807,500259,118,000100%5.000.46%4.99-0.06%4.990.00%5.010.06%0.05%
2019-08-294.995.004.964.990.20%0.22%-0.24%45,545,600226,768,00088%4.98-0.22%4.990.14%4.99-0.12%5.000.08%-0.01%
2019-08-284.995.014.974.98-0.20%-0.20%-0.36%42,759,600213,384,00084%4.99-0.30%4.99-0.10%5.00-0.12%5.000.02%-0.07%
2019-08-274.985.034.974.990.40%-0.30%-0.14%75,948,900380,156,000149%5.010.87%4.990.02%5.00-0.22%5.000.12%-0.10%
2019-08-264.954.984.944.97-0.80%0.16%-0.42%58,440,600289,970,000119%4.96-1.00%4.99-0.54%5.01-0.26%4.99-0.02%-0.15%
2019-08-235.025.035.005.010.00%-0.04%0.36%33,887,300169,836,00069%5.010.02%5.02-0.30%5.030.20%4.990.06%-0.20%
2019-08-225.035.044.985.01-0.40%-0.02%0.42%49,437,400247,718,00097%5.01-0.52%5.030.02%5.020.26%4.990.08%-0.26%
2019-08-215.055.055.025.03-0.40%-0.14%0.90%29,367,700147,921,00057%5.04-0.26%5.030.38%5.000.16%4.990.06%-0.31%
2019-08-205.045.075.035.050.20%0.00%1.36%61,648,800311,320,000112%5.050.74%5.010.72%4.990.46%4.980.18%-0.38%
2019-08-194.995.044.975.041.41%0.54%1.35%66,809,800334,886,000112%5.010.99%4.980.36%4.970.20%4.97-0.18%-0.48%
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%
2019-08-025.185.185.125.130.00%-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%