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
2019-10-182.272.292.222.23-1.76%-1.15%-1.68%10,676,90024,086,00083%2.26-1.10%2.27-0.61%2.29-0.17%2.270.09%-0.63%
2019-10-172.292.302.272.270.00%-0.48%0.18%7,748,70017,678,00061%2.28-0.09%2.29-0.57%2.290.31%2.270.35%-0.66%
2019-10-162.292.302.272.27-0.87%-0.57%0.53%9,362,90021,380,00067%2.28-0.35%2.300.13%2.290.40%2.260.00%-0.74%
2019-10-152.302.322.282.29-1.29%-0.04%1.42%10,738,20024,600,00071%2.29-0.82%2.300.48%2.280.40%2.26-0.27%-0.78%
2019-10-142.322.332.292.320.43%0.43%2.47%20,241,40046,760,000130%2.311.01%2.291.11%2.270.76%2.26-0.09%-0.76%
2019-10-112.252.322.242.313.13%1.01%1.94%27,884,70063,770,000181%2.292.46%2.261.80%2.251.17%2.27-0.57%-0.75%
2019-10-102.222.242.222.240.45%0.36%-1.71%10,339,00023,080,00067%2.231.13%2.22-0.18%2.230.14%2.28-0.57%-0.69%
2019-10-092.212.232.192.230.90%1.04%-2.71%8,995,70019,850,00054%2.21-0.59%2.22-0.18%2.22-0.72%2.29-0.91%-0.63%
2019-10-082.242.252.202.21-1.34%-0.45%-4.45%10,430,60023,160,00053%2.22-0.98%2.230.09%2.24-1.02%2.31-1.87%-0.55%
2019-09-302.222.262.222.240.90%-0.09%-4.96%10,607,50023,781,00042%2.240.90%2.23-0.67%2.26-0.75%2.36-2.48%-0.31%
2019-09-272.192.232.192.221.37%-0.09%-8.15%10,298,40022,880,00028%2.220.09%2.24-1.32%2.28-1.26%2.42-0.17%0.27%
2019-09-262.252.272.192.19-3.10%-1.35%-9.54%20,594,60045,710,00057%2.22-2.20%2.27-1.73%2.31-1.16%2.42-0.49%0.30%
2019-09-252.322.322.222.26-3.00%-0.44%-7.11%22,513,90051,112,00064%2.27-2.91%2.31-1.79%2.33-1.19%2.43-0.37%0.39%
2019-09-242.342.362.322.33-0.43%-0.34%-4.59%16,040,50037,498,00046%2.340.00%2.35-0.21%2.36-1.83%2.44-0.04%0.46%
2019-09-232.362.372.322.34-1.27%0.09%-4.22%17,198,50040,208,00049%2.34-1.56%2.36-0.59%2.41-2.47%2.440.00%0.49%
2019-09-202.372.402.362.370.85%-0.21%-2.99%23,420,40055,618,00069%2.380.89%2.37-2.06%2.47-0.16%2.440.04%0.49%
2019-09-192.372.382.332.35-1.26%-0.17%-3.77%19,514,70045,947,00057%2.35-1.09%2.42-2.69%2.47-0.16%2.440.00%0.53%
2019-09-182.412.422.352.38-3.64%0.00%-2.54%37,306,60088,790,000112%2.38-3.57%2.49-0.56%2.48-0.36%2.44-0.12%0.55%
2019-09-172.522.542.432.47-1.59%0.08%1.02%62,152,100153,390,000211%2.47-2.95%2.50-0.08%2.480.28%2.450.58%0.59%
2019-09-162.542.612.492.515.91%-1.30%3.25%98,812,500251,250,000408%2.547.25%2.514.68%2.484.16%2.433.27%0.58%
2019-09-122.402.402.352.37-0.84%-0.04%0.68%12,988,10030,790,00075%2.37-1.04%2.390.08%2.380.17%2.350.17%0.29%
2019-09-112.412.422.382.39-0.83%-0.25%1.70%17,806,60042,663,000102%2.40-0.33%2.390.72%2.370.55%2.350.38%0.33%
2019-09-102.382.442.382.411.69%0.25%2.95%23,068,30055,446,000130%2.401.44%2.370.85%2.360.77%2.340.30%0.34%
2019-09-092.352.382.352.371.28%0.00%1.54%18,967,10044,955,000107%2.371.59%2.350.68%2.340.43%2.330.26%0.39%
2019-09-062.352.362.322.340.00%0.30%0.52%14,753,60034,420,00082%2.33-0.85%2.340.13%2.330.09%2.330.04%0.43%
2019-09-052.352.372.342.340.43%-0.55%0.56%20,083,70047,261,000107%2.351.29%2.340.43%2.330.30%2.330.39%0.54%
2019-09-042.312.342.312.330.43%0.30%0.52%15,856,30036,836,00081%2.320.04%2.330.04%2.320.13%2.320.26%0.59%
2019-09-032.342.352.312.32-0.43%-0.09%0.35%12,285,40028,532,00064%2.32-0.26%2.320.00%2.32-0.22%2.310.26%0.63%
2019-09-022.292.342.282.331.30%0.09%1.04%18,338,20042,700,00091%2.330.35%2.320.26%2.330.13%2.310.44%0.73%
2019-08-302.322.352.292.300.00%-0.86%0.17%20,196,70046,866,000101%2.32-0.22%2.32-0.43%2.32-0.04%2.300.35%0.68%