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:
*ST环球( 600146.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-04-191.471.501.441.462.10%-1.62%4.43%35,371,90052,505,000231%1.484.29%1.455.78%1.413.99%1.401.23%-0.75%
2021-04-161.391.431.391.435.15%0.49%3.55%9,992,90014,215,00073%1.424.25%1.371.56%1.350.67%1.38-0.43%-0.88%
2021-04-151.331.391.321.361.49%-0.37%-1.95%13,852,90018,913,00094%1.373.18%1.350.82%1.35-0.44%1.39-0.72%-0.82%
2021-04-141.331.341.301.34-0.74%1.28%-4.08%12,192,90016,135,00077%1.32-1.78%1.34-0.74%1.35-1.39%1.40-1.13%-0.73%
2021-04-131.321.391.301.352.27%0.22%-4.46%19,560,00026,357,000121%1.351.58%1.35-1.25%1.37-1.08%1.41-0.91%-0.67%
2021-04-121.341.351.301.32-2.22%-0.45%-7.43%12,408,80016,456,00076%1.33-2.64%1.36-2.30%1.39-1.56%1.43-1.32%-0.61%
2021-04-091.371.391.331.35-1.46%-0.88%-6.57%11,522,10015,698,00067%1.36-1.87%1.39-0.85%1.41-1.26%1.45-1.63%-0.45%
2021-04-081.431.431.361.37-3.52%-1.30%-6.74%16,565,80022,990,00085%1.39-3.01%1.41-1.40%1.43-1.11%1.47-2.00%-0.24%
2021-04-071.421.461.411.420.71%-0.77%-5.27%12,947,30018,528,00061%1.431.85%1.43-0.70%1.44-0.69%1.50-0.47%0.03%
2021-04-061.381.451.381.41-2.76%0.36%-6.37%18,094,40025,423,00079%1.41-2.97%1.44-1.51%1.45-0.75%1.51-0.13%-0.09%
2021-04-021.451.481.421.45-0.68%0.14%-3.85%13,427,80019,444,00060%1.45-1.09%1.46-0.75%1.46-0.95%1.51-0.07%-0.26%
2021-04-011.461.501.431.46-0.68%-0.27%-3.25%14,201,00020,797,00062%1.460.21%1.470.21%1.48-1.60%1.510.20%-0.30%
2021-03-311.501.521.431.47-2.00%0.62%-2.39%17,792,30025,993,00073%1.46-1.35%1.47-1.21%1.50-2.22%1.510.13%-0.40%
2021-03-301.431.501.421.504.90%1.28%-0.27%16,841,00024,938,00068%1.481.79%1.48-1.98%1.53-0.33%1.50-0.53%-0.51%
2021-03-291.481.491.431.43-4.67%-1.72%-5.42%17,164,30024,981,00064%1.46-3.52%1.51-2.89%1.540.20%1.51-0.26%-0.42%
2021-03-261.521.571.451.50-1.96%-0.53%-1.06%23,278,80035,096,00094%1.51-2.58%1.56-0.19%1.540.26%1.520.27%-0.24%
2021-03-251.591.601.531.53-4.97%-1.16%1.19%32,961,70051,039,000140%1.55-3.37%1.561.49%1.531.32%1.510.47%-0.11%
2021-03-241.541.621.521.614.55%0.50%6.98%35,650,20057,112,000161%1.605.26%1.543.85%1.512.72%1.510.67%-0.13%
2021-03-231.461.541.451.544.76%1.18%3.01%23,458,20035,705,000106%1.525.69%1.481.44%1.47-0.74%1.50-1.65%0.11%
2021-03-221.441.501.411.470.68%2.08%-3.29%18,990,60027,353,00075%1.44-2.37%1.46-0.21%1.48-0.67%1.52-1.81%0.74%
2021-03-191.461.521.441.46-3.31%-1.02%-5.68%19,489,80028,754,00073%1.480.68%1.46-2.07%1.490.34%1.55-0.45%1.80%
2021-03-181.431.511.401.514.86%3.07%-2.89%30,666,20044,940,000122%1.470.76%1.50-1.12%1.49-0.67%1.56-0.83%2.13%
2021-03-171.511.521.431.44-4.64%-0.96%-8.16%24,617,10035,805,000109%1.45-6.86%1.51-0.26%1.50-1.45%1.57-0.95%2.38%
2021-03-161.611.611.501.51-1.31%-3.27%-4.61%28,550,40044,579,000152%1.563.10%1.522.23%1.52-2.44%1.580.32%2.58%
2021-03-151.501.531.471.534.79%1.06%-3.04%7,916,50011,987,00045%1.514.78%1.48-1.40%1.56-2.07%1.581.54%2.75%
2021-03-121.431.481.411.460.00%1.04%-6.05%18,076,60026,125,00094%1.45-3.60%1.50-5.11%1.59-1.36%1.551.57%2.83%
2021-03-111.501.591.461.46-5.19%-2.60%-4.58%28,028,70042,026,000137%1.50-3.29%1.59-3.65%1.61-1.89%1.530.33%3.29%
2021-03-101.551.611.541.54-4.94%-0.65%0.98%25,294,90039,210,000143%1.55-7.19%1.65-1.97%1.64-1.73%1.533.04%3.46%
2021-03-091.711.781.621.62-4.71%-2.99%9.46%38,270,50063,909,000242%1.67-1.01%1.68-0.12%1.673.02%1.484.59%3.41%
2021-03-081.751.751.601.700.00%0.77%20.14%33,424,40056,383,000270%1.691.02%1.685.33%1.6215.67%1.428.85%3.02%