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
2019-06-195.495.525.415.430.74%-0.75%-2.23%8,485,80046,423,00094%5.471.50%5.43-0.64%5.50-0.61%5.55-0.25%-0.21%
2019-06-185.415.445.365.39-0.37%0.00%-3.20%5,949,50032,065,00063%5.39-0.68%5.47-1.25%5.54-0.81%5.57-0.52%-0.18%
2019-06-175.515.525.385.41-1.81%-0.31%-3.34%9,134,60049,569,00092%5.43-2.43%5.54-1.20%5.58-0.41%5.60-0.85%-0.09%
2019-06-145.665.665.495.51-2.30%-0.93%-2.39%9,060,20050,390,00087%5.56-0.11%5.60-0.48%5.610.14%5.65-0.49%0.05%
除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权)
2019-06-135.535.645.515.641.62%1.29%-0.58%9,775,70054,915,00084%5.57-0.22%5.630.29%5.60-0.05%5.67-0.05%0.16%
2019-06-125.595.665.545.55-1.60%-0.54%-2.22%9,265,30052,164,00081%5.58-0.20%5.620.66%5.600.04%5.68-0.05%0.19%
2019-06-115.595.655.515.641.99%0.88%-0.69%13,620,60076,836,000117%5.591.71%5.580.23%5.60-0.30%5.68-0.04%0.24%
2019-06-105.485.595.415.532.41%0.60%-2.66%7,544,60041,853,00068%5.500.97%5.57-0.43%5.62-1.16%5.680.04%0.26%
2019-06-065.495.545.375.40-2.53%-0.81%-4.91%7,308,50040,150,00061%5.44-2.65%5.59-1.29%5.68-0.82%5.680.09%0.30%
2019-06-055.615.655.535.54-0.72%-0.93%-2.36%8,365,40047,201,00064%5.590.50%5.66-1.14%5.73-0.02%5.670.05%0.36%
2019-06-045.665.665.505.58-1.41%0.29%-1.60%10,208,90057,312,00078%5.56-1.87%5.73-0.68%5.73-0.11%5.670.04%0.39%
2019-06-035.715.755.625.66-1.57%-0.18%-0.16%11,215,00064,149,00084%5.67-1.46%5.770.16%5.740.12%5.670.37%0.45%
2019-05-315.745.835.695.75-0.52%-0.07%1.81%15,992,80092,821,000119%5.750.74%5.760.79%5.730.90%5.650.59%0.42%
2019-05-305.595.805.595.783.96%1.19%2.94%21,435,200123,516,000164%5.712.18%5.711.06%5.681.09%5.620.57%0.33%
2019-05-295.605.625.555.56-2.11%-0.54%-0.41%7,349,90041,453,00059%5.59-0.48%5.650.41%5.620.11%5.580.23%0.24%
2019-05-285.645.685.555.681.43%1.12%1.97%11,804,50066,898,00092%5.620.50%5.630.55%5.610.14%5.570.42%0.13%
2019-05-275.565.635.515.600.72%0.20%0.96%6,524,80036,796,00049%5.590.83%5.600.14%5.600.38%5.550.24%-0.04%
2019-05-245.365.655.365.56-0.36%0.31%0.47%14,421,00080,661,00099%5.540.09%5.59-0.18%5.580.32%5.530.44%-0.21%
2019-05-235.505.665.375.580.90%0.76%1.27%21,881,500122,274,000152%5.540.00%5.600.52%5.560.22%5.510.64%-0.46%
2019-05-225.545.585.505.53-0.18%-0.14%1.00%8,076,80045,136,00060%5.54-0.59%5.570.47%5.550.33%5.480.39%-0.78%
2019-05-215.445.655.445.541.28%-0.56%1.58%15,922,50089,505,000115%5.572.13%5.550.58%5.530.77%5.450.57%-0.89%
2019-05-205.375.535.355.471.67%0.27%0.87%13,974,50076,923,00099%5.460.22%5.510.11%5.490.11%5.420.17%-1.05%
2019-05-175.545.565.365.38-2.71%-1.16%-0.63%12,547,30068,921,00082%5.44-0.98%5.510.38%5.490.50%5.41-0.31%-1.21%
2019-05-165.455.545.435.531.65%0.60%1.82%11,529,50063,949,00076%5.501.12%5.490.33%5.460.85%5.43-0.39%-1.22%
2019-05-155.445.485.395.440.93%0.07%-0.22%13,316,50073,048,00082%5.440.89%5.470.72%5.410.54%5.45-0.82%-1.27%
2019-05-145.385.465.335.39-1.28%0.04%-1.95%14,501,80078,858,00083%5.39-0.74%5.430.86%5.380.35%5.50-1.33%-1.26%
2019-05-135.305.495.275.462.06%0.59%-1.99%19,980,800109,461,000108%5.432.42%5.381.26%5.360.21%5.57-1.49%-1.19%
2019-05-105.275.355.195.352.49%0.94%-5.39%13,987,40074,827,00071%5.301.38%5.320.04%5.35-0.98%5.66-2.06%-1.08%
2019-05-095.255.305.155.22-0.76%-0.15%-9.59%13,559,10071,571,00061%5.23-0.80%5.31-1.08%5.41-1.46%5.77-2.50%-0.93%
2019-05-085.235.345.165.260.00%-0.19%-11.18%12,743,00067,794,00048%5.27-0.36%5.37-1.58%5.49-1.76%5.92-0.77%-0.72%