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:
中海油服( 601808.SH 上证)
板块 :石油_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2021-02-2617.6718.7017.3117.60-6.38%-1.33%-7.27%22,048,700393,274,00078%17.84-8.53%18.89-5.14%19.51-0.22%18.980.43%1.61%
2021-02-2519.7220.2718.7018.80-1.57%-3.59%-0.52%19,007,700370,654,00070%19.501.00%19.910.10%19.550.01%18.901.37%1.77%
2021-02-2420.1520.2918.6519.10-6.00%-1.07%2.46%27,865,300538,005,000100%19.31-6.83%19.891.30%19.550.88%18.641.53%1.72%
2021-02-2320.6321.2920.2520.320.49%-1.94%10.67%30,569,500633,463,000118%20.725.39%19.642.07%19.382.24%18.362.55%1.65%
2021-02-2218.5020.4518.3020.228.77%2.84%12.93%38,628,000759,487,000148%19.667.84%19.242.61%18.963.06%17.912.68%1.41%
2021-02-1918.5118.7517.7718.59-2.97%1.96%6.61%24,232,900441,840,00094%18.23-6.55%18.75-0.46%18.400.93%17.441.25%1.08%
2021-02-1820.0820.1418.9119.162.90%-1.79%11.26%29,868,300582,734,000132%19.516.15%18.844.72%18.233.34%17.222.37%0.88%
2021-02-1018.7818.7817.9218.62-1.53%1.31%10.68%27,744,100509,938,000126%18.38-0.47%17.991.70%17.642.20%16.821.61%0.60%
2021-02-0917.4018.9117.2918.9110.01%2.40%14.21%20,379,400376,342,000101%18.478.01%17.692.74%17.262.23%16.561.46%0.43%
2021-02-0817.3717.4516.4017.19-0.06%0.54%5.34%23,381,700399,788,000114%17.10-2.99%17.211.03%16.881.78%16.320.87%0.32%
2021-02-0517.3018.2116.9917.202.26%-2.41%6.31%35,317,400622,468,000184%17.634.79%17.043.18%16.593.19%16.182.02%0.30%
2021-02-0416.5317.3616.3616.823.38%0.00%6.07%29,959,100503,910,000167%16.821.45%16.513.15%16.072.11%15.860.89%0.17%
2021-02-0316.4916.8516.2616.271.18%-1.86%3.51%30,650,500508,158,000182%16.583.13%16.013.77%15.742.18%15.720.80%0.22%
2021-02-0215.6016.6015.5916.084.42%0.02%3.12%25,441,100408,992,000153%16.086.80%15.432.79%15.411.66%15.590.15%0.30%
2021-02-0114.4215.5414.2815.405.48%2.31%-1.10%19,982,100300,776,000121%15.051.93%15.01-0.92%15.15-1.10%15.57-0.63%0.41%
2021-01-2915.1015.3014.2514.60-2.08%-1.13%-6.82%13,495,900199,291,00078%14.77-2.82%15.15-1.31%15.32-1.09%15.67-0.75%0.60%
2021-01-2815.0915.5414.9114.91-3.37%-1.88%-5.56%13,345,300202,798,00073%15.20-2.06%15.35-1.28%15.49-1.24%15.79-0.41%0.82%
2021-01-2715.2615.8115.2315.431.38%-0.55%-2.66%12,586,900195,286,00067%15.521.04%15.55-0.15%15.69-0.60%15.85-0.12%1.01%
2021-01-2615.8816.0915.1315.22-3.00%-0.89%-4.10%10,215,800156,876,00047%15.36-2.14%15.57-1.40%15.78-0.72%15.870.42%1.31%
2021-01-2515.3216.2815.0215.690.77%-0.01%-0.73%17,426,900273,437,00080%15.690.68%15.80-0.54%15.90-0.13%15.810.62%1.36%
2021-01-2216.0516.0515.3015.57-3.65%-0.10%-0.88%16,186,200252,260,00074%15.59-3.15%15.88-1.03%15.92-0.43%15.710.69%1.41%
2021-01-2115.7416.2915.5816.162.02%0.42%3.58%17,531,500282,115,00081%16.091.06%16.050.58%15.990.13%15.601.46%1.47%
2021-01-2016.5016.8515.4015.84-2.28%-0.53%3.02%24,639,500392,367,000106%15.92-1.75%15.95-0.16%15.970.20%15.381.57%1.53%
2021-01-1916.1216.4316.0016.210.06%0.02%7.07%14,129,300228,994,00062%16.212.43%15.980.31%15.931.23%15.141.21%1.53%
2021-01-1815.2616.2115.0616.202.66%2.38%8.30%21,536,500340,767,00094%15.82-1.00%15.930.08%15.741.23%14.961.33%1.38%
2021-01-1515.8816.6815.2215.78-0.88%-1.27%6.90%26,574,400424,746,000123%15.980.06%15.921.82%15.551.87%14.761.47%1.22%
2021-01-1416.0016.3815.7015.92-1.73%-0.33%9.43%21,491,700343,280,000110%15.970.83%15.632.36%15.262.54%14.551.46%1.00%
2021-01-1315.0516.2015.0016.209.98%2.26%12.98%39,058,700618,777,000217%15.848.28%15.274.53%14.893.98%14.342.92%0.83%
2021-01-1214.3014.9014.3014.731.59%0.68%5.73%15,486,200226,560,00098%14.63-0.23%14.611.16%14.321.37%13.930.91%0.57%
2021-01-1114.8915.2014.1714.500.00%-1.12%5.03%20,224,800296,568,000133%14.660.79%14.441.91%14.121.69%13.811.08%0.47%