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:
上海石化( 600688.SH 上证)
板块 :石油加工及炼焦_h   
所属成分指数: 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
2019-09-304.204.224.134.17-0.71%-0.52%-3.25%6,364,20026,680,00073%4.19-0.24%4.20-0.24%4.22-0.47%4.31-1.82%-0.13%
2019-09-274.214.224.184.200.00%-0.05%-4.33%4,293,90018,043,00035%4.20-0.19%4.21-0.52%4.24-0.47%4.39-0.02%0.25%
2019-09-264.204.234.194.20-0.24%-0.24%-4.35%6,535,20027,511,00052%4.21-0.14%4.23-0.59%4.26-0.40%4.39-0.11%0.27%
2019-09-254.264.264.194.21-1.17%-0.14%-4.23%7,275,40030,675,00057%4.22-1.59%4.26-0.72%4.28-0.60%4.40-0.05%0.29%
2019-09-244.304.304.264.26-0.70%-0.56%-3.14%5,229,10022,400,00040%4.280.05%4.29-0.07%4.30-1.31%4.400.07%0.31%
2019-09-234.284.314.254.290.23%0.19%-2.39%6,805,30029,142,00050%4.28-0.33%4.29-0.40%4.36-1.89%4.40-0.02%0.33%
2019-09-204.294.324.284.28-0.47%-0.37%-2.64%9,527,30040,930,00071%4.300.05%4.31-1.82%4.44-0.11%4.400.09%0.32%
2019-09-194.314.324.274.30-0.46%0.14%-2.09%7,716,90033,140,00055%4.29-0.85%4.39-2.03%4.450.00%4.390.09%0.30%
2019-09-184.394.394.314.32-1.82%-0.25%-1.55%11,168,20048,372,00080%4.33-2.94%4.48-0.13%4.450.09%4.390.00%0.27%
2019-09-174.544.554.404.40-2.22%-1.39%0.27%18,925,30084,449,000146%4.46-1.57%4.490.45%4.440.54%4.390.44%0.24%
2019-09-164.484.644.484.504.17%-0.73%3.00%38,184,500173,084,000337%4.535.35%4.473.62%4.422.65%4.372.03%0.16%
2019-09-124.314.324.294.320.00%0.40%0.89%7,289,80031,367,00085%4.30-0.28%4.310.00%4.310.05%4.280.14%-0.07%
2019-09-114.334.334.304.32-0.23%0.12%1.03%8,909,70038,448,000105%4.320.12%4.310.14%4.300.28%4.280.12%-0.11%
2019-09-104.324.334.294.330.23%0.46%1.38%11,680,30050,347,000146%4.310.12%4.300.14%4.290.21%4.270.19%-0.15%
2019-09-094.314.324.284.320.47%0.35%1.34%10,612,40045,682,000133%4.310.40%4.300.40%4.280.28%4.260.26%-0.22%
2019-09-064.304.304.274.300.00%0.28%1.13%5,708,50024,477,00075%4.29-0.23%4.280.14%4.270.31%4.25-0.19%-0.30%
2019-09-054.284.324.264.300.70%0.05%0.94%15,261,00065,588,000181%4.301.06%4.280.71%4.260.61%4.26-0.05%-0.35%
2019-09-044.244.284.224.270.71%0.40%0.19%9,955,10042,338,000129%4.250.21%4.250.50%4.230.07%4.26-0.26%-0.36%
2019-09-034.254.264.234.240.00%-0.09%-0.77%4,469,40018,968,00062%4.240.33%4.220.14%4.23-0.17%4.27-0.30%-0.34%
2019-09-024.224.254.194.240.47%0.24%-1.07%5,177,30021,900,00072%4.230.52%4.22-0.14%4.240.12%4.29-0.30%-0.28%
2019-08-304.254.264.174.22-0.24%0.29%-1.84%7,107,30029,908,000100%4.21-0.28%4.22-0.54%4.23-0.75%4.30-0.33%-0.29%
2019-08-294.274.274.204.23-0.70%0.24%-1.92%6,226,00026,275,00093%4.22-0.85%4.250.12%4.26-0.51%4.31-0.28%-0.33%
2019-08-284.254.284.234.260.95%0.09%-1.50%4,448,60018,932,00070%4.26-0.07%4.24-0.70%4.29-0.37%4.33-0.23%-0.38%
2019-08-274.224.294.224.220.48%-0.92%-2.65%11,273,90048,012,000185%4.261.33%4.27-0.67%4.30-0.74%4.34-0.48%-0.39%
2019-08-264.224.234.184.20-1.64%-0.07%-3.58%6,386,40026,843,000118%4.20-2.55%4.30-0.99%4.33-0.82%4.36-0.57%-0.41%
2019-08-234.374.424.254.27-2.73%-1.00%-2.53%14,337,40061,833,000292%4.31-1.19%4.34-1.32%4.37-0.89%4.38-0.66%-0.42%
2019-08-224.414.424.334.390.00%0.57%-0.45%7,048,10030,766,000191%4.37-0.91%4.40-0.72%4.41-0.25%4.41-0.23%-0.41%
2019-08-214.454.454.394.39-1.35%-0.34%-0.68%4,793,00021,112,000146%4.41-1.26%4.43-0.11%4.42-0.20%4.420.02%-0.45%
2019-08-204.484.494.434.45-0.22%-0.25%0.70%4,150,10018,515,000133%4.460.47%4.440.73%4.430.32%4.420.25%-0.54%
2019-08-194.404.474.394.460.00%0.45%1.18%3,740,20016,605,000107%4.440.86%4.410.05%4.410.09%4.41-0.43%-0.70%