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
2021-01-274.164.184.144.15-0.24%-0.22%-2.35%72,089,600299,822,00078%4.16-0.02%4.16-0.43%4.19-0.52%4.25-0.56%0.01%
2021-01-264.144.184.134.160.24%0.00%-2.67%60,511,900251,737,00057%4.160.24%4.17-0.67%4.21-0.40%4.27-0.12%0.13%
2021-01-254.184.184.134.15-0.72%0.00%-3.01%79,340,700329,260,00069%4.15-1.21%4.20-0.87%4.23-0.52%4.28-0.14%0.18%
2021-01-224.254.264.184.18-1.65%-0.50%-2.45%98,588,300414,159,00084%4.20-1.41%4.24-0.59%4.25-0.70%4.29-0.16%0.21%
2021-01-214.254.284.244.25-0.47%-0.26%-0.98%71,767,600305,834,00059%4.26-0.14%4.260.05%4.28-0.42%4.290.09%0.27%
2021-01-204.274.314.234.270.23%0.07%-0.42%81,031,700345,733,00065%4.270.09%4.26-0.51%4.30-0.42%4.290.09%0.29%
2021-01-194.254.294.244.260.24%-0.07%-0.56%74,803,900318,871,00057%4.260.12%4.28-0.58%4.310.09%4.280.16%0.31%
2021-01-184.254.284.244.25-0.70%-0.19%-0.63%90,718,400386,261,00069%4.26-1.25%4.31-0.58%4.310.07%4.280.14%0.27%
2021-01-154.354.374.274.28-1.15%-0.74%0.21%146,794,600632,947,000113%4.31-0.71%4.330.32%4.310.12%4.270.26%0.23%
2021-01-144.334.394.314.33-0.69%-0.30%1.64%128,560,700558,370,000107%4.34-0.05%4.320.58%4.300.44%4.260.38%0.19%
2021-01-134.314.404.294.361.16%0.35%2.73%185,291,000805,045,000165%4.351.85%4.300.61%4.280.63%4.240.62%0.15%
2021-01-124.214.314.204.312.13%1.03%2.18%143,888,800613,852,000140%4.270.31%4.270.24%4.260.38%4.220.31%0.08%
2021-01-114.294.304.214.22-1.63%-0.78%0.36%119,641,500508,871,000125%4.25-0.75%4.260.14%4.240.33%4.210.21%0.04%
2021-01-084.254.304.244.290.94%0.12%2.24%152,421,300653,177,000175%4.291.28%4.250.90%4.230.69%4.200.48%0.01%
2021-01-074.254.254.194.250.00%0.45%1.77%113,085,200478,466,000145%4.23-0.14%4.220.48%4.200.41%4.180.26%-0.05%
2021-01-064.204.264.204.251.67%0.31%2.04%138,665,200587,467,000189%4.241.97%4.200.87%4.180.77%4.170.29%-0.09%
2021-01-054.174.184.134.18-0.24%0.60%0.65%81,851,700340,131,000116%4.16-0.34%4.160.17%4.150.05%4.15-0.26%-0.13%
2021-01-044.154.204.144.190.96%0.50%0.62%96,907,200403,963,000139%4.170.51%4.150.44%4.150.12%4.16-0.29%-0.10%
2020-12-314.134.164.124.150.48%0.05%-0.62%61,264,100254,099,00087%4.150.56%4.13-0.02%4.140.00%4.18-0.07%-0.08%
2020-12-304.124.144.114.130.00%0.12%-1.17%50,012,600206,323,00069%4.13-0.07%4.14-0.19%4.14-0.07%4.18-0.05%-0.11%
2020-12-294.144.164.104.13-0.24%0.05%-1.22%75,961,100313,544,000105%4.13-0.48%4.14-0.19%4.14-0.36%4.18-0.07%-0.13%
2020-12-284.174.184.124.14-0.72%-0.19%-1.05%75,957,200315,105,000107%4.15-0.26%4.150.02%4.16-0.57%4.18-0.12%-0.16%
2020-12-254.154.184.144.170.24%0.26%-0.45%42,183,100175,444,00060%4.160.24%4.15-0.31%4.18-0.48%4.19-0.10%-0.19%
2020-12-244.164.174.134.160.48%0.27%-0.79%54,134,900224,620,00072%4.150.12%4.16-0.76%4.20-0.07%4.19-0.07%-0.20%
2020-12-234.144.164.134.140.00%-0.10%-1.33%65,783,000272,629,00087%4.14-0.91%4.20-0.78%4.21-0.12%4.20-0.14%-0.21%
2020-12-224.234.244.134.14-2.59%-1.00%-1.48%100,900,200421,930,000135%4.18-1.79%4.23-0.10%4.210.10%4.20-0.12%-0.25%
2020-12-214.264.284.244.25-0.23%-0.19%1.02%73,250,900311,919,000106%4.260.14%4.230.55%4.210.31%4.210.00%-0.25%
2020-12-184.214.284.204.260.95%0.19%1.26%98,545,000419,056,000140%4.251.65%4.211.08%4.190.29%4.21-0.05%-0.25%
2020-12-174.164.224.144.221.69%0.88%0.26%77,813,400325,456,000111%4.180.65%4.16-0.05%4.18-0.05%4.21-0.33%-0.24%
2020-12-164.154.174.144.150.00%-0.14%-1.73%43,062,100178,974,00061%4.160.22%4.17-0.48%4.18-0.17%4.22-0.31%-0.20%