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:
海油工程( 600583.SH 上证)
板块 :石油_h   上证50   上证180   国家队救市概念   
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
2020-06-034.744.924.734.760.85%0.00%0.00%38,419,000185,668,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-06-024.704.724.654.721.07%0.83%-0.06%17,008,10079,620,00084%4.680.69%4.650.58%4.630.24%4.72-1.23%-0.56%
2020-06-014.594.684.594.671.97%0.45%-2.34%18,868,00087,708,00083%4.651.26%4.620.33%4.62-0.19%4.78-0.69%-0.41%
2020-05-294.604.624.564.58-0.87%-0.24%-4.88%10,854,30049,830,00045%4.59-0.28%4.61-0.30%4.63-0.81%4.82-0.70%-0.31%
2020-05-284.614.654.574.620.43%0.35%-4.72%13,112,60060,368,00051%4.60-0.24%4.62-0.50%4.67-1.00%4.85-0.37%-0.16%
2020-05-274.674.684.604.60-1.71%-0.33%-5.49%16,575,20076,489,00062%4.62-0.39%4.64-1.07%4.72-1.32%4.87-0.47%-0.11%
2020-05-264.634.684.604.681.52%1.01%-4.29%19,075,80088,384,00069%4.63-0.54%4.69-1.39%4.78-1.87%4.89-0.55%-0.18%
2020-05-254.794.814.604.61-3.56%-1.03%-6.24%37,101,900172,816,000132%4.66-3.08%4.76-2.66%4.87-1.66%4.92-1.13%-0.25%
2020-05-224.874.884.774.78-1.85%-0.54%-3.88%20,819,000100,054,00078%4.81-1.86%4.89-1.87%4.95-0.76%4.97-0.36%-0.11%
2020-05-214.974.974.864.87-1.22%-0.55%-2.42%19,515,60095,566,00070%4.90-1.01%4.98-0.34%4.99-0.04%4.99-0.04%-0.10%
2020-05-205.055.054.924.93-2.76%-0.34%-1.26%26,082,400129,035,00093%4.95-2.00%5.00-0.48%4.990.08%4.99-0.06%-0.13%
2020-05-195.015.144.985.073.05%0.44%1.48%37,660,300190,111,000129%5.051.45%5.020.88%4.990.34%5.000.28%-0.16%
2020-05-185.075.094.924.92-1.80%-1.13%-1.24%26,422,000131,464,00092%4.98-1.07%4.980.30%4.97-0.48%4.980.28%-0.23%
2020-05-154.975.094.955.011.42%-0.40%0.85%27,114,500136,388,00097%5.032.34%4.960.34%5.000.04%4.970.81%-0.32%
2020-05-144.904.994.864.940.41%0.51%0.24%20,730,200101,880,00068%4.92-0.28%4.95-1.14%4.99-0.04%4.930.12%-0.50%
2020-05-134.984.984.904.92-1.60%-0.18%-0.04%25,289,900124,663,00073%4.93-1.24%5.00-0.54%5.00-0.14%4.92-1.20%-0.61%
2020-05-125.065.094.935.00-1.19%0.18%0.36%24,374,300121,659,00058%4.99-1.73%5.030.32%5.000.22%4.98-1.21%-0.53%
2020-05-115.025.175.005.060.40%-0.37%0.34%28,678,900145,663,00061%5.081.24%5.010.62%4.990.89%5.040.26%-0.38%
2020-05-084.955.084.915.042.65%0.46%0.20%34,010,900170,629,00068%5.021.54%4.980.55%4.951.46%5.03-0.20%-0.57%
2020-05-075.025.044.884.91-1.60%-0.63%-2.58%27,136,400134,078,00055%4.94-0.82%4.960.67%4.880.06%5.04-0.40%-0.56%
2020-05-065.045.044.874.990.81%0.16%-1.38%42,256,700210,530,00086%4.980.99%4.922.31%4.87-1.97%5.06-0.35%-0.50%
2020-04-304.885.034.864.952.91%0.34%-2.52%29,866,100147,327,00063%4.932.81%4.81-0.25%4.97-1.95%5.08-0.41%-0.39%
2020-04-294.844.864.754.811.05%0.25%-5.67%22,266,700106,829,00046%4.801.18%4.82-3.42%5.070.04%5.10-0.57%-0.28%
2020-04-284.824.834.634.76-2.06%0.38%-7.18%46,708,000221,495,00096%4.74-3.11%5.00-3.20%5.07-1.17%5.13-1.08%-0.14%
2020-04-274.934.974.844.86-3.19%-0.69%-6.25%62,795,800307,292,000138%4.89-5.52%5.16-0.46%5.13-1.33%5.18-0.97%0.08%
2020-04-245.505.524.985.02-8.23%-3.09%-4.11%97,716,200506,208,000255%5.18-3.16%5.18-0.14%5.20-0.42%5.24-0.38%0.22%
2020-04-235.015.475.015.4710.06%2.26%4.09%77,620,300415,208,000263%5.358.19%5.191.80%5.221.12%5.260.34%0.28%
2020-04-225.155.154.864.97-4.61%0.53%-5.10%52,444,200259,287,000204%4.94-5.27%5.10-3.45%5.16-2.81%5.24-1.65%0.27%
2020-04-215.215.305.155.21-0.95%-0.17%-2.16%23,274,300121,462,000102%5.22-1.25%5.28-0.60%5.31-0.56%5.33-0.17%0.51%
2020-04-205.275.345.215.260.00%-0.47%-1.39%28,695,200151,666,000114%5.29-1.38%5.31-0.86%5.34-0.08%5.330.28%0.66%