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
2020-02-196.906.926.636.70-3.18%-0.06%-1.67%28,164,100188,822,000145%6.70-2.39%6.82-1.02%6.86-0.92%6.81-0.15%-0.57%
2020-02-187.027.036.786.92-1.14%0.76%1.41%19,218,300131,986,000106%6.87-1.07%6.89-0.71%6.920.12%6.820.50%-0.73%
2020-02-176.857.046.827.002.64%0.84%3.09%19,047,900132,233,00097%6.941.18%6.940.04%6.920.83%6.790.76%-1.02%
2020-02-146.966.996.756.82-2.29%-0.60%1.20%18,996,200130,327,00092%6.86-2.54%6.940.13%6.860.63%6.74-0.88%-1.36%
2020-02-137.087.136.956.98-0.43%-0.85%2.66%14,126,30099,454,00068%7.041.54%6.931.70%6.820.74%6.80-0.61%-1.36%
2020-02-126.787.106.747.013.39%1.11%2.47%18,400,200127,568,00086%6.932.00%6.811.40%6.770.55%6.84-0.57%-1.34%
2020-02-116.796.876.726.78-0.29%-0.25%-1.45%13,333,40090,633,00063%6.801.03%6.720.16%6.730.45%6.88-0.74%-1.29%
2020-02-106.616.946.566.802.10%1.07%-1.89%24,559,700165,230,000116%6.731.33%6.71-0.08%6.700.72%6.93-1.16%-1.26%
2020-02-076.726.736.576.66-1.48%0.30%-5.02%17,206,600114,259,00085%6.64-1.48%6.710.13%6.65-2.05%7.01-1.77%-1.13%
2020-02-066.706.836.646.761.81%0.30%-5.30%17,184,800115,826,00083%6.74-0.09%6.701.04%6.79-1.55%7.14-1.14%-0.91%
2020-02-056.756.936.566.64-1.63%-1.57%-8.03%20,324,700137,101,00099%6.751.29%6.63-2.57%6.90-1.53%7.22-1.73%-0.72%
2020-02-046.166.876.166.754.33%1.35%-8.13%36,093,400240,379,000169%6.662.21%6.81-3.67%7.00-3.17%7.35-2.39%-0.44%
2020-02-036.476.696.476.47-10.01%-0.71%-14.04%27,971,500182,272,000139%6.52-11.34%7.07-5.92%7.23-4.93%7.53-2.64%-0.14%
2020-01-237.707.737.167.19-7.35%-2.16%-7.00%24,970,200183,506,000145%7.35-3.61%7.51-2.49%7.61-2.24%7.73-0.90%0.18%
2020-01-227.747.797.467.760.13%1.78%-0.53%14,962,200114,066,00081%7.62-1.31%7.70-1.21%7.78-0.60%7.80-0.40%0.41%
2020-01-217.777.877.627.75-0.64%0.32%-1.05%11,184,20086,397,00058%7.73-0.97%7.80-0.68%7.83-0.36%7.83-0.08%0.59%
2020-01-207.947.977.737.80-1.02%-0.01%-0.48%10,086,20078,682,00051%7.80-0.86%7.85-0.12%7.860.22%7.84-0.46%0.72%
2020-01-177.827.957.777.881.16%0.14%0.08%11,112,10087,445,00048%7.870.04%7.86-0.04%7.840.12%7.870.23%1.05%
2020-01-167.858.027.757.79-1.02%-0.97%-0.84%21,383,500168,204,00088%7.870.33%7.860.52%7.830.22%7.860.40%1.21%
2020-01-157.857.957.737.870.90%0.38%0.58%12,604,80098,825,00049%7.84-0.42%7.820.10%7.81-0.27%7.830.72%1.38%
2020-01-147.738.037.727.800.65%-0.93%0.40%22,556,500177,581,00083%7.871.72%7.810.30%7.830.10%7.771.09%1.43%
2020-01-137.657.857.657.75-0.26%0.13%0.85%16,694,100129,214,00059%7.74-0.87%7.79-0.66%7.83-0.85%7.690.67%1.38%
2020-01-107.857.937.737.77-1.02%-0.49%1.78%17,726,900138,414,00064%7.810.05%7.84-0.06%7.890.27%7.630.53%1.33%
2020-01-097.708.107.527.85-0.51%0.59%3.37%40,257,100314,156,000150%7.80-1.63%7.85-1.30%7.870.49%7.591.40%1.29%
2020-01-088.138.207.837.890.38%-0.54%5.35%23,938,300189,908,00097%7.931.29%7.950.81%7.831.52%7.491.42%1.17%
2020-01-077.907.907.727.86-1.87%0.36%6.45%17,179,400134,556,00071%7.83-2.15%7.890.97%7.721.73%7.381.18%1.01%
2020-01-067.768.117.768.014.30%0.07%9.76%46,763,500374,313,000203%8.004.25%7.813.55%7.593.17%7.302.89%0.87%
2020-01-037.697.777.567.680.00%0.03%8.28%21,890,200168,077,000105%7.680.51%7.542.46%7.351.32%7.091.75%0.55%
2020-01-027.487.767.457.684.07%0.54%10.17%35,642,400272,260,000169%7.644.06%7.363.25%7.262.98%6.972.12%0.30%
2019-12-317.177.457.117.380.00%0.53%8.12%31,482,500231,122,000142%7.344.14%7.132.28%7.052.43%6.831.20%0.05%