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:
中国石油( 601857.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
2019-06-196.986.996.936.940.14%-0.19%-1.20%115,912,000805,971,000152%6.950.00%6.96-0.32%6.98-0.34%7.02-0.24%-0.20%
2019-06-187.007.016.926.93-1.14%-0.33%-1.58%105,195,500731,451,000151%6.95-0.70%6.98-0.48%7.01-0.54%7.04-0.33%-0.19%
2019-06-177.007.026.997.010.14%0.11%-0.76%51,379,600359,766,00080%7.00-0.27%7.02-0.27%7.05-0.09%7.06-0.18%-0.16%
2019-06-147.057.057.007.00-0.85%-0.30%-1.09%65,324,000458,623,000103%7.02-0.07%7.04-0.34%7.05-0.09%7.08-0.25%-0.15%
2019-06-137.047.067.007.060.00%0.48%-0.49%85,253,400598,987,000131%7.03-0.62%7.06-0.14%7.06-0.23%7.10-0.20%-0.14%
2019-06-127.087.097.057.06-0.70%-0.14%-0.69%59,803,000422,802,00099%7.07-0.18%7.070.06%7.07-0.09%7.11-0.17%-0.13%
2019-06-117.057.137.037.110.85%0.38%-0.15%111,139,200787,232,000179%7.080.54%7.07-0.04%7.08-0.14%7.12-0.17%-0.12%
2019-06-107.057.077.037.050.28%0.07%-1.16%51,283,000361,295,00092%7.05-0.16%7.07-0.27%7.09-0.32%7.13-0.14%-0.11%
2019-06-067.107.107.027.03-0.99%-0.37%-1.58%57,547,900406,037,000104%7.06-0.79%7.09-0.42%7.11-0.42%7.14-0.17%-0.11%
2019-06-057.127.137.097.100.00%-0.17%-0.77%49,377,500351,170,00079%7.110.08%7.12-0.22%7.14-0.11%7.16-0.11%-0.11%
2019-06-047.137.147.087.10-0.42%-0.08%-0.88%47,955,500340,753,00076%7.11-0.42%7.14-0.36%7.15-0.20%7.16-0.14%-0.10%
2019-06-037.147.167.127.13-0.28%-0.08%-0.60%55,275,100394,459,00087%7.14-0.41%7.16-0.11%7.17-0.08%7.17-0.08%-0.09%
2019-05-317.177.197.157.15-0.56%-0.21%-0.40%45,372,200325,085,00069%7.17-0.17%7.17-0.07%7.170.01%7.18-0.08%-0.10%
2019-05-307.167.217.147.190.56%0.18%0.07%79,113,500567,791,000115%7.180.24%7.170.06%7.170.07%7.19-0.18%-0.11%
2019-05-297.167.187.157.15-0.42%-0.14%-0.67%42,170,900301,943,00056%7.16-0.25%7.170.01%7.17-0.08%7.20-0.08%-0.11%
2019-05-287.187.207.157.180.00%0.03%-0.33%75,671,700543,184,00094%7.180.20%7.170.10%7.17-0.11%7.20-0.06%-0.14%
2019-05-277.157.197.147.180.28%0.22%-0.39%45,143,900323,418,00058%7.160.06%7.16-0.11%7.18-0.10%7.21-0.08%-0.18%
2019-05-247.147.187.137.16-0.56%0.00%-0.75%45,428,200325,248,00053%7.16-0.03%7.17-0.22%7.19-0.15%7.21-0.11%-0.23%
2019-05-237.177.207.127.200.14%0.53%-0.30%132,281,600947,350,000148%7.16-0.54%7.19-0.33%7.20-0.40%7.22-0.14%-0.30%
2019-05-227.227.237.187.19-0.55%-0.15%-0.58%52,820,800380,378,00065%7.20-0.40%7.21-0.10%7.23-0.06%7.23-0.03%-0.38%
2019-05-217.217.257.207.230.00%0.00%-0.06%55,253,200399,465,00068%7.230.38%7.22-0.18%7.230.01%7.23-0.07%-0.41%
2019-05-207.197.257.177.230.42%0.37%-0.12%76,025,900547,577,00091%7.20-0.28%7.23-0.10%7.23-0.10%7.24-0.15%-0.44%
2019-05-177.267.277.197.20-1.10%-0.32%-0.69%81,833,500591,050,00087%7.22-0.37%7.24-0.01%7.24-0.08%7.25-0.17%-0.50%
2019-05-167.237.337.197.280.14%0.41%0.25%131,814,300955,632,000145%7.250.26%7.240.07%7.240.06%7.26-0.21%-0.50%
2019-05-157.237.287.207.270.69%0.54%-0.10%99,030,600716,091,000115%7.230.17%7.23-0.12%7.24-0.01%7.28-0.36%-0.51%
2019-05-147.207.257.207.22-0.28%0.01%-1.14%49,888,000360,155,00058%7.22-0.29%7.24-0.03%7.24-0.15%7.30-0.48%-0.49%
2019-05-137.257.347.187.24-0.55%0.00%-1.34%111,733,200808,974,000123%7.24-0.23%7.240.01%7.25-0.21%7.34-0.62%-0.45%
2019-05-107.237.307.197.280.97%0.32%-1.41%91,289,000662,519,000102%7.260.40%7.24-0.11%7.27-0.28%7.38-0.77%-0.39%
2019-05-097.217.267.207.21-0.41%-0.25%-3.10%53,973,000390,109,00057%7.23-0.10%7.25-0.32%7.29-0.40%7.44-0.91%-0.32%
2019-05-087.247.277.217.240.00%0.07%-3.58%59,923,300433,552,00054%7.24-0.66%7.27-0.42%7.31-0.52%7.51-0.36%-0.24%