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
2020-10-284.354.364.304.31-0.92%-0.19%-3.32%8,942,20038,612,00061%4.32-0.85%4.36-0.80%4.39-0.54%4.46-0.40%-0.25%
2020-10-274.374.384.344.35-0.91%-0.11%-2.82%10,645,20046,358,00073%4.36-1.05%4.40-0.52%4.41-0.45%4.48-0.40%-0.23%
2020-10-264.424.424.384.39-0.90%-0.25%-2.31%12,573,10055,329,00088%4.40-0.63%4.42-0.34%4.43-0.63%4.49-0.60%-0.21%
2020-10-234.444.454.424.43-0.23%0.02%-2.01%12,503,90055,379,00082%4.43-0.09%4.44-0.23%4.46-0.40%4.52-0.27%-0.15%
2020-10-224.454.464.424.44-0.45%0.16%-2.05%8,779,80038,925,00058%4.43-0.14%4.45-0.63%4.48-0.42%4.53-0.09%-0.14%
2020-10-214.474.494.414.46-0.22%0.47%-1.70%18,883,60083,821,000123%4.44-0.49%4.47-0.64%4.50-0.60%4.54-0.31%-0.16%
2020-10-204.494.494.444.47-0.67%0.20%-1.78%14,772,60065,894,000104%4.46-1.11%4.50-0.66%4.53-0.55%4.55-0.20%-0.15%
2020-10-194.524.554.494.50-0.66%-0.24%-1.32%22,686,400102,332,000169%4.51-0.38%4.53-0.61%4.55-0.79%4.56-0.13%-0.14%
2020-10-164.554.564.514.53-0.22%0.04%-0.79%16,849,10076,288,000139%4.53-0.94%4.56-0.70%4.59-0.24%4.57-0.07%-0.14%
2020-10-154.604.614.544.54-1.52%-0.68%-0.63%13,683,50062,542,000113%4.57-0.67%4.59-0.52%4.600.17%4.57-0.07%-0.17%
2020-10-144.614.624.584.61-0.22%0.17%0.83%9,405,40043,279,00080%4.60-0.28%4.620.22%4.590.18%4.57-0.13%-0.20%
2020-10-134.644.644.604.62-0.65%0.11%0.92%8,900,80041,074,00072%4.62-0.20%4.610.50%4.580.24%4.58-0.22%-0.21%
2020-10-124.584.664.564.651.97%0.56%1.35%22,301,200103,111,000171%4.621.27%4.580.95%4.570.75%4.59-0.04%-0.20%
2020-10-094.554.594.544.561.11%-0.13%-0.65%11,272,40051,470,00089%4.571.15%4.540.20%4.540.07%4.59-0.20%-0.22%
2020-09-304.534.544.504.51-0.44%-0.09%-1.94%10,342,80046,692,00078%4.51-0.49%4.53-0.04%4.53-0.40%4.60-0.28%-0.24%
2020-09-294.544.554.524.53-0.22%-0.13%-1.78%7,878,90035,737,00057%4.54-0.20%4.53-0.13%4.55-0.48%4.61-0.15%-0.25%
2020-09-284.534.584.524.540.44%-0.11%-1.71%9,269,70042,129,00065%4.550.53%4.54-0.40%4.57-0.61%4.62-0.11%-0.29%
2020-09-254.534.554.514.52-0.22%-0.02%-2.25%10,032,30045,353,00068%4.52-0.55%4.56-0.76%4.60-0.45%4.62-0.09%-0.34%
2020-09-244.574.584.534.53-1.52%-0.35%-2.12%17,510,30079,597,000114%4.55-1.32%4.59-1.14%4.62-0.50%4.63-0.43%-0.39%
2020-09-234.614.644.594.60-0.22%-0.15%-1.03%11,347,10052,276,00066%4.61-0.58%4.65-0.22%4.65-0.19%4.65-0.32%-0.44%
2020-09-224.664.674.604.61-1.71%-0.52%-1.14%15,584,30072,211,00083%4.63-1.07%4.66-0.09%4.66-0.04%4.66-0.24%-0.47%
2020-09-214.674.744.654.690.21%0.13%0.34%15,440,10072,324,00079%4.680.78%4.660.15%4.660.28%4.67-0.17%-0.49%
2020-09-184.624.694.614.681.08%0.69%-0.04%17,196,90079,928,00083%4.650.00%4.650.04%4.640.24%4.68-0.26%-0.51%
2020-09-174.664.694.604.63-0.64%-0.39%-1.36%15,461,80071,863,00072%4.65-0.30%4.650.19%4.63-0.34%4.69-0.38%-0.50%
2020-09-164.634.704.624.660.43%-0.04%-1.10%15,394,80071,776,00069%4.660.50%4.640.52%4.65-0.43%4.71-0.40%-0.48%
2020-09-154.634.674.614.640.22%0.02%-1.92%12,383,80057,449,00052%4.640.46%4.62-0.65%4.67-0.34%4.73-0.55%-0.47%
2020-09-144.624.644.604.630.43%0.26%-2.67%13,639,00062,979,00050%4.620.41%4.65-0.75%4.69-0.40%4.76-0.54%-0.45%
2020-09-114.594.644.574.61-0.22%0.24%-3.62%16,354,50075,214,00056%4.60-1.73%4.68-0.62%4.70-0.49%4.78-0.62%-0.40%
2020-09-104.774.784.614.62-2.74%-1.28%-4.01%36,438,700170,534,000116%4.68-1.16%4.71-0.55%4.73-0.69%4.81-0.91%-0.34%
2020-09-094.704.784.684.750.00%0.32%-2.20%27,392,100129,714,00085%4.740.11%4.74-0.23%4.76-0.46%4.86-0.68%-0.23%