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
2020-10-284.094.104.074.09-0.24%0.15%-0.37%52,160,100212,999,00096%4.08-0.22%4.09-0.41%4.10-0.07%4.11-0.10%-0.03%
2020-10-274.094.104.084.10-0.24%0.17%-0.22%47,797,400195,634,00086%4.09-0.20%4.11-0.02%4.110.00%4.11-0.10%-0.04%
2020-10-264.114.124.094.11-0.24%0.22%-0.07%57,820,000237,119,000105%4.10-0.61%4.110.00%4.11-0.12%4.11-0.19%-0.06%
2020-10-234.104.154.104.120.49%-0.15%-0.02%81,067,400334,515,000139%4.130.76%4.110.39%4.110.12%4.12-0.02%-0.08%
2020-10-224.104.114.084.10-0.24%0.12%-0.53%35,413,200145,001,00063%4.10-0.05%4.10-0.27%4.11-0.05%4.120.02%-0.11%
2020-10-214.104.114.084.110.24%0.32%-0.27%50,575,400207,200,00086%4.100.15%4.11-0.15%4.11-0.10%4.12-0.02%-0.15%
2020-10-204.104.104.084.10-0.24%0.22%-0.53%38,608,500157,966,00067%4.09-0.70%4.11-0.07%4.11-0.19%4.120.00%-0.17%
2020-10-194.114.154.104.110.00%-0.24%-0.29%74,216,200305,775,000129%4.120.12%4.120.05%4.12-0.29%4.120.05%-0.20%
2020-10-164.114.134.104.110.00%-0.12%-0.24%47,526,400195,561,00088%4.120.17%4.11-0.22%4.13-0.05%4.120.07%-0.22%
2020-10-154.104.124.094.110.00%0.05%-0.17%50,961,800209,335,00092%4.11-0.17%4.12-0.46%4.130.07%4.12-0.05%-0.27%
2020-10-144.144.154.104.11-0.96%-0.12%-0.22%65,172,700268,205,000117%4.12-0.82%4.14-0.15%4.130.00%4.12-0.12%-0.30%
2020-10-134.174.174.144.15-0.72%0.02%0.63%43,817,200181,803,00077%4.15-0.17%4.150.34%4.130.17%4.12-0.31%-0.33%
2020-10-124.134.194.124.181.21%0.58%1.04%93,048,800386,728,000159%4.160.61%4.130.56%4.120.44%4.14-0.36%-0.30%
2020-10-094.124.144.124.130.49%-0.02%-0.53%54,100,600223,499,00092%4.130.81%4.110.22%4.110.27%4.15-0.36%-0.28%
2020-09-304.094.124.074.110.49%0.29%-1.37%61,408,500251,665,00098%4.10-0.05%4.100.05%4.10-0.15%4.17-0.41%-0.27%
2020-09-294.114.114.094.09-0.24%-0.24%-2.25%37,578,800154,066,00059%4.10-0.12%4.100.15%4.10-0.39%4.18-0.24%-0.26%
2020-09-284.094.134.094.100.24%-0.12%-2.24%43,686,900179,353,00068%4.110.37%4.09-0.17%4.12-0.80%4.19-0.24%-0.27%
2020-09-254.104.114.084.09-0.24%0.00%-2.71%35,983,600147,173,00056%4.090.10%4.10-0.61%4.15-0.77%4.20-0.19%-0.28%
2020-09-244.104.114.074.10-0.24%0.34%-2.66%65,893,200269,261,00099%4.09-0.95%4.13-1.39%4.18-0.76%4.21-0.45%-0.30%
2020-09-234.144.154.114.11-0.72%-0.36%-2.86%51,865,100213,957,00076%4.13-0.75%4.18-0.92%4.21-0.50%4.23-0.33%-0.29%
2020-09-224.164.184.134.14-0.55%-0.38%-2.47%80,997,300336,640,000116%4.16-0.50%4.22-0.75%4.24-0.47%4.25-0.38%-0.29%
除权分界线,2020年09月22日,10股派0.870元(以下数据已经复权)
2020-09-214.194.194.164.16-0.48%-0.34%-2.30%62,860,400268,050,00094%4.180.31%4.250.02%4.260.05%4.26-0.07%-0.28%
2020-09-184.164.194.144.180.97%0.46%-1.90%90,199,300383,407,000134%4.160.07%4.250.00%4.250.09%4.26-0.12%-0.31%
2020-09-174.174.194.134.14-0.48%-0.43%-2.95%82,148,900349,004,000125%4.16-0.34%4.25-0.07%4.25-0.09%4.27-0.26%-0.33%
2020-09-164.164.204.154.160.24%-0.29%-2.73%70,086,400298,689,000106%4.180.31%4.260.31%4.25-0.14%4.28-0.35%-0.35%
2020-09-154.174.184.144.15-0.48%-0.22%-3.31%43,619,600185,323,00062%4.16-0.14%4.24-0.19%4.26-0.21%4.30-0.30%-0.37%
2020-09-144.164.184.154.170.48%0.12%-3.13%38,679,600164,566,00053%4.170.56%4.25-0.26%4.27-0.16%4.31-0.35%-0.37%
2020-09-114.144.174.124.150.00%0.19%-3.93%57,173,500241,937,00075%4.15-0.72%4.26-0.40%4.28-0.26%4.32-0.39%-0.36%
2020-09-104.214.214.144.15-0.95%-0.53%-4.31%80,951,600345,040,000103%4.18-0.55%4.28-0.30%4.29-0.37%4.34-0.32%-0.34%
2020-09-094.194.214.174.190.00%-0.12%-3.70%75,194,900322,183,000100%4.20-0.21%4.29-0.07%4.30-0.46%4.35-0.34%-0.31%