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:
石化油服( 600871.SH 上证)
板块 :化学纤维制造_h   
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
2020-05-271.721.721.681.69-1.74%-0.24%-4.30%11,913,90020,186,00079%1.69-0.88%1.70-1.33%1.73-0.92%1.77-0.62%-0.55%
2020-05-261.691.731.681.721.78%0.64%-3.21%15,082,00025,770,000101%1.710.59%1.72-1.15%1.75-1.13%1.78-0.78%-0.58%
2020-05-251.741.741.671.69-3.43%-0.53%-5.64%24,969,90042,425,000167%1.70-3.47%1.74-2.19%1.77-1.78%1.79-1.32%-0.62%
2020-05-221.801.801.741.75-2.78%-0.57%-3.58%22,976,70040,439,000177%1.76-2.28%1.78-1.82%1.80-1.05%1.82-0.93%-0.52%
2020-05-211.811.821.791.800.00%-0.06%-1.75%13,440,60024,212,000112%1.80-0.50%1.82-0.49%1.82-0.17%1.83-0.44%-0.49%
2020-05-201.821.831.801.80-1.64%-0.55%-2.17%11,328,20020,502,00095%1.81-1.47%1.83-0.16%1.82-0.22%1.84-0.38%-0.52%
2020-05-191.841.851.821.830.00%-0.38%-0.92%13,046,20023,967,000107%1.840.66%1.830.61%1.83-0.11%1.85-0.27%-0.55%
2020-05-181.831.841.821.830.55%0.27%-1.19%10,488,10019,138,00083%1.830.44%1.82-0.17%1.83-0.44%1.85-0.11%-0.58%
2020-05-151.821.831.811.820.55%0.17%-1.83%8,036,90014,601,00063%1.820.28%1.82-0.55%1.84-0.60%1.85-0.11%-0.64%
2020-05-141.831.831.801.81-1.09%-0.11%-2.48%12,803,30023,200,00083%1.81-1.09%1.83-0.97%1.85-0.59%1.86-0.59%-0.75%
2020-05-131.841.851.831.83-1.08%-0.11%-1.98%10,355,20018,974,00065%1.83-0.76%1.85-0.70%1.86-0.48%1.87-0.85%-0.76%
2020-05-121.871.871.841.85-1.07%0.22%-1.75%13,691,60025,276,00078%1.85-1.28%1.86-0.38%1.87-0.32%1.88-1.21%-0.73%
2020-05-111.871.881.861.87-0.53%0.00%-1.89%9,332,00017,449,00046%1.870.11%1.87-0.21%1.870.16%1.91-0.31%-0.66%
2020-05-081.861.881.851.881.08%0.64%-1.67%14,869,50027,781,00068%1.870.11%1.87-0.05%1.870.32%1.91-0.68%-0.70%
2020-05-071.881.891.861.86-1.59%-0.32%-3.38%13,351,70024,915,00055%1.87-0.75%1.870.11%1.86-0.59%1.93-0.72%-0.72%
2020-05-061.891.891.871.890.53%0.53%-2.53%14,830,20027,877,00058%1.880.37%1.870.70%1.87-1.00%1.94-0.67%-0.68%
2020-04-301.861.891.861.881.62%0.37%-3.69%15,421,30028,882,00058%1.870.92%1.86-0.75%1.89-1.61%1.95-0.56%-0.63%
2020-04-291.851.871.851.850.00%-0.32%-5.76%11,969,90022,220,00044%1.860.16%1.87-1.63%1.92-0.47%1.96-0.66%-0.57%
2020-04-281.901.911.801.85-3.14%-0.16%-6.38%33,777,90062,580,000120%1.85-3.44%1.90-3.06%1.93-1.58%1.98-1.25%-0.51%
2020-04-271.941.951.911.91-1.55%-0.47%-4.55%18,477,70035,462,00069%1.92-1.89%1.96-0.20%1.96-0.81%2.00-0.65%-0.40%
2020-04-241.992.001.931.94-2.51%-0.82%-3.67%26,088,70051,025,00095%1.96-1.76%1.97-0.41%1.98-0.70%2.01-0.59%-0.33%
2020-04-231.952.021.951.992.05%-0.05%-1.78%36,998,30073,662,000132%1.992.47%1.98-0.35%1.99-0.45%2.03-0.54%-0.27%
2020-04-221.961.971.931.95-1.52%0.36%-4.27%26,117,80050,748,00094%1.94-1.97%1.98-1.49%2.00-1.09%2.04-0.73%-0.21%
2020-04-212.002.001.961.98-1.98%-0.10%-3.51%35,532,20070,427,000129%1.98-1.83%2.01-1.23%2.03-1.12%2.05-0.87%-0.12%
2020-04-202.032.032.012.02-1.46%0.05%-2.42%28,027,70056,588,00096%2.02-1.70%2.04-0.78%2.05-0.58%2.07-0.24%0.01%
2020-04-172.062.072.042.050.00%-0.19%-1.20%20,580,40042,262,00066%2.050.29%2.05-0.24%2.06-0.10%2.08-0.24%0.05%
2020-04-162.052.062.042.05-0.49%0.10%-1.44%17,175,30035,177,00048%2.05-0.44%2.06-0.34%2.06-0.39%2.080.05%0.13%
2020-04-152.072.072.052.06-0.96%0.15%-0.91%20,485,20042,147,00055%2.06-0.39%2.070.00%2.07-0.19%2.080.00%0.13%
2020-04-142.062.082.052.080.97%0.73%0.05%26,497,50054,715,00068%2.07-0.19%2.07-0.43%2.07-0.48%2.08-0.19%0.14%
2020-04-132.062.092.052.060.00%-0.43%-1.10%29,095,50060,205,00068%2.070.29%2.07-0.24%2.08-0.05%2.080.05%0.18%