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
2021-01-274.344.374.294.31-0.69%-0.32%-4.58%11,628,10050,278,00059%4.32-0.32%4.35-1.07%4.42-1.03%4.52-0.81%0.02%
2021-01-264.424.434.304.34-1.36%0.05%-4.70%13,573,30058,885,00056%4.34-0.94%4.40-1.21%4.46-0.85%4.55-0.13%0.18%
2021-01-254.354.424.344.400.00%0.48%-3.51%15,517,40067,943,00063%4.38-1.20%4.45-1.27%4.50-0.66%4.56-0.02%0.20%
2021-01-224.544.554.364.40-3.51%-0.72%-3.53%30,363,900134,560,000121%4.43-2.89%4.51-1.57%4.53-1.33%4.56-0.26%0.21%
2021-01-214.564.594.534.56-0.65%-0.09%-0.28%14,760,90067,362,00063%4.56-0.52%4.580.04%4.59-0.28%4.570.13%0.25%
2021-01-204.594.634.554.590.88%0.04%0.50%18,046,40082,799,00074%4.590.11%4.58-0.46%4.60-0.28%4.570.11%0.28%
2021-01-194.564.634.554.55-0.44%-0.72%-0.26%16,506,20075,650,00064%4.580.55%4.60-0.30%4.620.30%4.560.22%0.33%
2021-01-184.574.604.504.57-1.08%0.26%0.40%16,621,60075,758,00063%4.56-1.83%4.61-0.41%4.600.42%4.550.13%0.32%
2021-01-154.624.724.594.620.43%-0.50%1.63%20,338,50094,438,00075%4.640.50%4.630.65%4.580.46%4.550.35%0.31%
2021-01-144.664.684.564.60-2.34%-0.43%1.55%29,653,900137,001,000108%4.62-0.26%4.600.94%4.560.46%4.530.44%0.31%
2021-01-134.514.744.494.715.37%1.68%4.43%55,020,500254,847,000210%4.633.72%4.561.99%4.540.96%4.510.78%0.30%
2021-01-124.404.514.404.471.13%0.09%-0.11%16,953,20075,713,00075%4.470.27%4.47-0.45%4.500.04%4.480.13%0.25%
2021-01-114.504.534.414.42-1.56%-0.76%-1.10%23,711,400105,605,000107%4.45-0.82%4.49-0.66%4.50-0.18%4.470.05%0.25%
2021-01-084.494.544.454.49-0.44%-0.02%0.51%19,256,50086,481,00093%4.49-0.60%4.520.20%4.500.18%4.470.16%0.23%
2021-01-074.534.594.454.51-0.22%-0.18%1.12%27,802,500125,610,000139%4.52-0.42%4.510.16%4.500.47%4.460.43%0.21%
2021-01-064.534.624.484.521.12%-0.37%1.78%31,247,300141,760,000166%4.541.70%4.500.72%4.480.61%4.440.61%0.14%
2021-01-054.504.524.434.47-1.97%0.20%1.27%21,110,00094,178,000119%4.46-0.80%4.470.40%4.450.34%4.410.07%0.05%
2021-01-044.494.594.424.561.56%1.40%3.38%29,647,800133,339,000167%4.501.12%4.450.84%4.430.68%4.410.11%0.02%
2020-12-314.354.534.334.492.75%0.97%1.91%25,353,800112,761,000147%4.451.32%4.420.87%4.400.37%4.410.27%-0.03%
2020-12-304.394.444.344.37-0.68%-0.43%-0.55%18,814,70082,586,000106%4.390.00%4.380.00%4.390.23%4.390.41%-0.16%
2020-12-294.354.424.344.401.62%0.25%0.55%10,746,30047,168,00058%4.390.92%4.38-0.18%4.380.25%4.380.28%-0.31%
2020-12-284.394.424.324.33-1.81%-0.44%-0.78%11,547,10050,217,00060%4.35-1.09%4.390.11%4.37-0.46%4.360.14%-0.42%
2020-12-254.394.434.374.41-0.68%0.30%1.19%11,026,10048,477,00052%4.40-0.23%4.380.41%4.39-0.50%4.36-0.18%-0.56%
2020-12-244.404.454.374.441.37%0.75%1.69%14,230,30062,718,00062%4.411.31%4.36-0.37%4.410.21%4.37-0.07%-0.63%
2020-12-234.264.404.264.382.34%0.69%0.25%17,885,20077,803,00076%4.350.23%4.38-1.02%4.400.55%4.37-0.25%-0.69%
2020-12-224.394.414.284.28-2.73%-1.38%-2.28%18,136,30078,714,00077%4.34-2.10%4.420.00%4.380.30%4.38-0.25%-0.84%
2020-12-214.464.504.384.40-1.79%-0.74%0.20%22,988,300101,900,000104%4.43-1.09%4.421.33%4.360.55%4.39-0.23%-0.83%
2020-12-184.444.524.434.480.90%-0.04%1.80%22,562,000101,115,000106%4.482.49%4.371.44%4.340.07%4.40-0.36%-0.82%
2020-12-174.274.454.254.443.98%1.53%0.52%28,702,500125,515,000132%4.372.68%4.300.51%4.34-0.18%4.42-1.10%-0.78%
2020-12-164.294.294.234.270.00%0.26%-4.39%26,055,100110,965,000114%4.260.00%4.28-1.50%4.34-0.98%4.47-1.04%-0.67%