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
2019-08-205.345.345.265.30-1.85%-0.02%0.09%14,322,30075,927,000183%5.30-1.60%5.34-0.47%5.35-0.39%5.300.59%0.00%
2019-08-195.385.425.355.401.31%0.24%2.58%8,785,40047,326,000120%5.390.41%5.360.04%5.370.62%5.260.38%-0.12%
2019-08-165.395.405.325.33-0.19%-0.65%1.64%4,022,50021,579,00055%5.370.64%5.360.04%5.330.45%5.240.13%-0.18%
2019-08-155.315.375.285.34-0.74%0.17%1.97%6,631,70035,351,00085%5.33-1.15%5.360.56%5.310.44%5.24-0.04%-0.23%
2019-08-145.415.445.365.380.37%-0.24%2.69%6,162,00033,229,00079%5.390.69%5.330.83%5.290.84%5.24-0.11%-0.23%
2019-08-135.295.395.285.360.37%0.07%2.19%9,155,00049,034,000114%5.361.40%5.291.07%5.241.31%5.250.06%-0.21%
2019-08-125.175.355.135.343.69%1.10%1.87%13,440,10070,996,000171%5.282.48%5.231.75%5.170.60%5.24-0.08%-0.22%
2019-08-095.185.185.135.150.00%-0.08%-1.83%4,712,40024,287,00064%5.150.16%5.140.55%5.14-0.37%5.25-0.25%-0.20%
2019-08-085.115.175.115.150.98%0.08%-2.07%4,360,00022,438,00058%5.150.45%5.11-0.56%5.16-0.65%5.26-0.21%-0.18%
2019-08-075.115.175.085.100.00%-0.45%-3.23%6,432,50032,953,00085%5.120.67%5.14-0.66%5.20-0.97%5.27-0.47%-0.17%
2019-08-065.165.175.015.10-1.73%0.22%-3.68%10,833,60055,134,000140%5.09-2.55%5.17-1.71%5.25-1.22%5.30-0.62%-0.11%
2019-08-055.215.275.195.19-0.57%-0.61%-2.59%8,179,60042,714,000113%5.22-0.15%5.26-1.13%5.31-0.54%5.33-0.24%-0.04%
2019-08-025.245.285.195.22-2.06%-0.19%-2.27%9,330,40048,794,000129%5.23-2.50%5.32-1.08%5.34-0.56%5.34-0.37%-0.02%
2019-08-015.385.405.335.33-1.30%-0.63%-0.58%6,692,20035,895,00095%5.36-0.58%5.38-0.02%5.370.08%5.360.04%0.01%
2019-07-315.405.435.355.400.37%0.09%0.77%8,774,40047,339,000130%5.400.22%5.380.37%5.370.06%5.360.06%-0.03%
2019-07-305.385.415.365.38-0.37%-0.06%0.45%6,173,80033,231,00091%5.380.34%5.360.30%5.360.30%5.36-0.02%-0.07%
2019-07-295.385.405.325.400.93%0.65%0.80%6,228,10033,412,00091%5.370.51%5.35-0.19%5.350.15%5.360.06%-0.12%
2019-07-265.335.375.305.350.19%0.22%-0.07%5,565,50029,710,00078%5.340.06%5.360.23%5.34-0.22%5.35-0.02%-0.21%
2019-07-255.365.375.315.34-0.74%0.09%-0.28%4,908,70026,186,00068%5.34-0.95%5.350.06%5.350.02%5.36-0.13%-0.24%
2019-07-245.365.425.335.381.51%-0.11%0.34%7,506,40040,428,00094%5.391.45%5.34-0.06%5.350.02%5.360.17%-0.29%
2019-07-235.295.345.275.300.00%-0.17%-0.99%7,216,50038,314,00090%5.31-0.41%5.35-0.15%5.35-0.28%5.350.04%-0.38%
2019-07-225.385.405.305.30-1.49%-0.58%-0.95%7,921,60042,228,00098%5.33-1.06%5.35-0.34%5.37-0.02%5.35-0.02%-0.43%
2019-07-195.345.425.325.381.13%-0.15%0.52%8,900,20047,954,000104%5.391.16%5.370.06%5.370.13%5.35-0.06%-0.47%
2019-07-185.355.375.305.32-1.12%-0.11%-0.65%4,685,20024,952,00053%5.33-0.97%5.370.04%5.36-0.22%5.36-0.37%-0.50%
2019-07-175.385.445.345.38-0.55%0.04%0.09%8,374,50045,036,00086%5.38-0.09%5.370.13%5.370.28%5.38-0.32%-0.47%
2019-07-165.395.425.355.410.37%0.50%0.33%7,125,90038,359,00066%5.380.79%5.36-0.13%5.360.30%5.39-0.59%-0.46%
2019-07-155.365.415.275.390.56%0.92%-0.63%8,886,30047,464,00074%5.34-0.26%5.370.24%5.340.00%5.42-0.79%-0.39%
2019-07-125.355.405.305.36-0.19%0.09%-1.96%6,320,70033,849,00048%5.36-0.65%5.350.32%5.34-0.22%5.47-0.29%-0.27%
2019-07-115.345.445.345.371.70%-0.37%-2.06%12,530,60067,539,00094%5.391.99%5.340.40%5.35-0.50%5.48-0.65%-0.24%
2019-07-105.325.355.265.280.00%-0.09%-4.33%7,005,30037,026,00050%5.29-0.28%5.32-0.69%5.38-0.67%5.52-0.70%-0.15%