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
2019-08-206.176.226.156.190.16%-0.02%0.55%52,564,500325,449,00094%6.190.90%6.140.62%6.130.16%6.160.05%-0.41%
2019-08-196.106.186.086.181.31%0.72%0.44%69,927,400429,058,000116%6.140.67%6.10-0.05%6.12-0.08%6.15-0.26%-0.47%
2019-08-166.096.126.076.100.00%0.08%-1.12%44,962,200274,046,00074%6.100.40%6.11-0.25%6.13-0.29%6.17-0.48%-0.48%
2019-08-156.066.116.036.10-0.65%0.48%-1.60%57,756,600350,653,00087%6.07-1.46%6.12-0.63%6.14-0.41%6.20-0.55%-0.47%
2019-08-146.176.196.136.140.00%-0.34%-1.49%48,662,700299,795,00075%6.160.21%6.16-0.10%6.17-0.18%6.23-0.37%-0.43%
2019-08-136.176.176.136.14-0.81%-0.13%-1.85%42,810,800263,204,00066%6.15-0.42%6.17-0.16%6.180.02%6.26-0.46%-0.41%
2019-08-126.176.196.156.190.32%0.26%-1.51%41,709,700257,522,00064%6.17-0.05%6.18-0.18%6.18-0.27%6.29-0.46%-0.37%
2019-08-096.196.226.146.170.00%-0.11%-2.28%56,478,600348,869,00085%6.18-0.05%6.190.13%6.20-0.61%6.31-0.68%-0.34%
2019-08-086.176.206.166.17-0.48%-0.16%-2.94%57,586,100355,891,00078%6.18-0.34%6.18-0.40%6.23-0.62%6.36-0.33%-0.30%
2019-08-076.166.286.136.200.65%-0.02%-2.79%88,997,000551,872,000124%6.200.67%6.21-0.85%6.27-0.74%6.38-0.52%-0.29%
2019-08-066.176.196.136.16-1.44%0.00%-3.92%90,367,200556,624,000130%6.16-1.79%6.26-1.46%6.32-1.31%6.41-0.61%-0.28%
2019-08-056.316.326.256.25-1.26%-0.35%-3.10%65,246,400409,217,000100%6.27-1.09%6.35-0.98%6.40-0.85%6.45-0.36%-0.25%
2019-08-026.386.386.316.33-2.01%-0.17%-2.21%95,839,400607,699,000144%6.34-2.04%6.41-1.46%6.46-0.86%6.47-0.43%-0.28%
2019-08-016.496.506.456.46-0.77%-0.20%-0.63%50,752,900328,508,00082%6.47-0.66%6.51-0.37%6.520.02%6.50-0.14%-0.30%
2019-07-316.546.556.506.51-0.46%-0.09%0.00%40,173,400261,777,00063%6.52-0.41%6.530.12%6.510.11%6.51-0.09%-0.34%
2019-07-306.566.566.536.540.00%-0.05%0.37%47,269,200309,283,00073%6.540.09%6.530.28%6.510.23%6.52-0.11%-0.36%
2019-07-296.526.566.516.540.00%0.05%0.26%56,523,900369,505,00087%6.540.40%6.510.25%6.490.14%6.52-0.14%-0.38%
2019-07-266.456.576.446.541.08%0.45%0.12%116,335,300757,443,000175%6.510.81%6.490.46%6.48-0.06%6.53-0.24%-0.42%
2019-07-256.476.476.446.47-0.15%0.17%-1.19%43,038,800277,976,00071%6.46-0.26%6.46-0.19%6.49-0.29%6.55-0.32%-0.41%
2019-07-246.456.506.456.480.47%0.06%-1.35%62,202,700402,853,00099%6.480.48%6.47-0.35%6.51-0.32%6.57-0.32%-0.42%
2019-07-236.456.476.436.450.00%0.08%-2.12%50,822,100327,568,00080%6.45-0.63%6.50-0.49%6.53-0.43%6.59-0.38%-0.43%
2019-07-226.556.556.456.45-1.53%-0.56%-2.49%84,994,200551,271,000130%6.49-1.08%6.53-0.61%6.56-0.53%6.62-0.66%-0.42%
2019-07-196.546.586.536.550.31%-0.11%-1.64%57,948,300379,941,00084%6.560.06%6.57-0.30%6.59-0.30%6.66-0.60%-0.39%
2019-07-186.586.596.536.53-1.06%-0.35%-2.52%76,040,300498,312,000102%6.55-0.77%6.59-0.47%6.61-0.50%6.70-0.49%-0.36%
2019-07-176.606.626.586.60-0.30%-0.06%-1.96%48,891,400322,893,00066%6.60-0.35%6.62-0.27%6.64-0.21%6.73-0.33%-0.32%
2019-07-166.636.646.616.62-0.30%-0.11%-1.98%47,802,400316,778,00063%6.630.06%6.64-0.30%6.66-0.26%6.75-0.33%-0.30%
2019-07-156.666.676.576.64-0.45%0.26%-2.01%72,128,700477,703,00092%6.62-0.69%6.66-0.33%6.67-0.63%6.78-0.50%-0.27%
2019-07-126.676.696.646.670.00%0.01%-2.06%48,044,900320,411,00057%6.67-0.25%6.68-0.22%6.72-0.64%6.81-0.18%-0.23%
2019-07-116.686.716.666.670.15%-0.24%-2.23%67,040,500448,216,00079%6.690.11%6.69-0.58%6.76-0.46%6.82-0.47%-0.23%
2019-07-106.726.726.646.660.00%-0.28%-2.83%67,042,600447,811,00075%6.68-0.55%6.73-0.88%6.79-0.45%6.85-0.38%-0.18%