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
2020-08-044.894.914.824.910.61%0.82%0.51%31,101,200151,469,00089%4.870.56%4.820.48%4.810.44%4.890.02%-0.21%
2020-08-034.794.884.794.881.46%0.76%-0.08%33,298,300161,257,00097%4.841.74%4.800.65%4.790.36%4.880.08%-0.24%
2020-07-314.744.844.714.810.84%1.05%-1.43%32,762,800155,952,00094%4.76-0.79%4.77-0.08%4.77-0.73%4.880.02%-0.25%
2020-07-304.804.854.754.77-0.42%-0.58%-2.23%25,239,100121,093,00073%4.800.97%4.770.19%4.81-0.91%4.88-0.21%-0.25%
2020-07-294.734.804.694.790.84%0.80%-2.02%20,703,10098,389,00057%4.75-0.34%4.77-1.20%4.85-1.78%4.89-0.45%-0.20%
2020-07-284.794.834.724.75-0.42%-0.38%-3.28%21,882,100104,333,00058%4.77-0.15%4.82-1.31%4.94-0.18%4.91-0.53%-0.11%
2020-07-274.834.874.734.77-0.63%-0.10%-3.38%20,463,30097,711,00051%4.78-2.33%4.89-1.91%4.950.12%4.94-0.38%-0.01%
2020-07-244.925.014.784.80-3.03%-1.82%-3.15%33,455,700163,556,00082%4.89-0.83%4.98-0.04%4.940.43%4.96-0.40%0.07%
2020-07-235.035.064.864.95-2.94%0.41%-0.52%50,513,100249,044,000120%4.93-2.47%4.980.52%4.920.06%4.98-0.54%0.17%
2020-07-224.895.144.885.105.37%0.89%1.94%77,987,200394,228,000186%5.064.23%4.963.42%4.920.84%5.000.24%0.35%
2020-07-214.874.904.814.84-0.62%-0.21%-3.03%21,610,400104,815,00053%4.851.13%4.79-0.73%4.88-1.00%4.99-0.22%0.41%
2020-07-204.714.884.714.873.40%1.54%-2.64%32,298,100154,901,00071%4.800.84%4.83-1.55%4.93-1.01%5.00-0.06%0.59%
2020-07-174.844.884.684.71-2.28%-0.97%-5.89%34,152,000162,440,00070%4.76-3.35%4.91-2.15%4.98-1.23%5.010.00%0.78%
2020-07-165.015.024.814.82-3.60%-2.05%-3.70%38,337,500188,646,00082%4.92-2.44%5.01-0.97%5.04-0.91%5.010.32%0.85%
2020-07-155.155.174.985.00-2.15%-0.87%0.22%32,487,800163,874,00073%5.04-0.59%5.06-0.14%5.080.28%4.990.46%0.83%
2020-07-145.065.155.035.110.39%0.71%2.90%41,712,600211,646,00098%5.070.16%5.07-0.51%5.070.26%4.970.45%0.78%
2020-07-134.985.124.985.091.80%0.47%2.95%35,146,500178,041,00089%5.07-0.04%5.100.53%5.060.64%4.940.49%0.74%
2020-07-105.165.164.975.00-4.03%-1.34%1.63%51,367,500260,325,000139%5.07-1.32%5.070.36%5.020.88%4.920.59%0.65%
2020-07-095.035.285.025.213.37%1.44%6.52%56,832,000291,917,000177%5.142.89%5.051.55%4.981.63%4.891.24%0.57%
2020-07-084.935.054.895.042.02%0.96%4.33%51,087,000255,041,000181%4.99-0.48%4.971.12%4.901.18%4.830.86%0.40%
2020-07-075.105.144.934.94-0.80%-1.52%3.13%57,179,000286,826,000236%5.022.01%4.922.31%4.841.79%4.791.51%0.23%
2020-07-064.785.024.784.984.84%1.28%5.53%61,912,700304,436,000309%4.923.45%4.813.18%4.762.65%4.721.83%0.08%
2020-07-034.704.844.694.751.50%-0.06%2.50%33,424,300158,862,000214%4.752.77%4.661.64%4.641.22%4.630.74%-0.12%
2020-07-024.544.684.544.682.41%1.19%1.74%27,363,900126,559,000193%4.632.01%4.580.84%4.580.31%4.600.15%-0.27%
2020-07-014.554.574.504.570.44%0.79%-0.50%17,779,10080,612,000137%4.53-0.64%4.55-0.39%4.57-0.76%4.59-0.07%-0.29%
2020-06-304.574.584.544.550.44%-0.28%-1.00%10,373,40047,335,00079%4.560.29%4.56-0.42%4.60-0.37%4.600.04%-0.30%
2020-06-294.584.594.524.53-1.52%-0.44%-1.39%13,143,70059,799,00093%4.55-0.98%4.58-1.08%4.62-0.35%4.59-0.37%-0.33%
2020-06-244.604.624.584.600.22%0.11%-0.24%6,273,10028,827,00041%4.60-0.39%4.63-0.22%4.630.20%4.61-0.26%-0.29%
2020-06-234.654.654.594.59-1.29%-0.50%-0.71%11,714,20054,037,00074%4.61-1.16%4.64-0.04%4.620.13%4.62-0.45%-0.24%
2020-06-224.644.694.624.650.00%-0.36%0.13%13,896,40064,848,00083%4.670.47%4.650.72%4.620.54%4.64-0.83%-0.16%