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
2020-06-034.334.374.324.340.70%0.00%0.00%75,972,900330,471,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-06-024.294.314.284.310.47%0.26%-0.46%67,477,400290,072,00082%4.300.44%4.27-0.05%4.28-0.14%4.33-0.44%-0.28%
2020-06-014.264.304.254.290.94%0.23%-1.36%93,876,900401,814,000110%4.280.71%4.27-0.19%4.29-0.21%4.35-0.34%-0.21%
2020-05-294.284.294.224.25-0.93%0.00%-2.61%139,815,300594,240,000168%4.25-1.09%4.28-0.83%4.30-0.95%4.36-0.59%-0.17%
2020-05-284.304.334.284.29-0.46%-0.16%-2.28%88,980,900382,363,000123%4.30-0.49%4.32-0.39%4.34-0.71%4.39-0.30%-0.09%
2020-05-274.354.354.304.31-0.92%-0.19%-2.11%69,391,900299,636,000102%4.32-0.55%4.33-0.69%4.37-0.48%4.40-0.23%-0.07%
2020-05-264.344.364.334.350.23%0.18%-1.43%64,206,000278,759,00099%4.340.00%4.36-0.71%4.39-0.68%4.41-0.23%-0.07%
2020-05-254.374.374.334.34-0.69%-0.05%-1.88%61,514,400267,083,00096%4.34-1.14%4.39-0.54%4.42-0.36%4.42-0.27%-0.10%
2020-05-224.444.444.364.37-1.80%-0.50%-1.47%93,991,900412,773,000150%4.39-1.04%4.42-0.83%4.44-0.25%4.44-0.25%-0.07%
2020-05-214.454.474.424.450.45%0.27%0.09%76,749,800340,612,000131%4.440.07%4.46-0.05%4.450.09%4.45-0.05%-0.05%
2020-05-204.464.464.424.43-0.67%-0.11%-0.40%59,975,700266,015,000105%4.44-1.05%4.460.02%4.440.07%4.45-0.07%-0.07%
2020-05-194.484.514.464.460.45%-0.49%0.20%89,322,400400,333,000151%4.480.90%4.460.72%4.440.34%4.450.18%-0.08%
2020-05-184.454.464.434.440.45%-0.05%-0.07%61,974,700275,267,000104%4.440.50%4.420.25%4.43-0.16%4.440.11%-0.12%
2020-05-154.424.434.414.420.45%0.00%-0.41%41,088,100181,604,00069%4.420.36%4.41-0.18%4.43-0.23%4.440.23%-0.15%
2020-05-144.424.424.404.40-0.68%-0.09%-0.63%43,927,300193,438,00064%4.40-0.27%4.42-0.54%4.44-0.20%4.43-0.14%-0.22%
2020-05-134.434.434.404.430.00%0.32%-0.09%44,111,800194,805,00062%4.42-0.54%4.45-0.36%4.45-0.18%4.43-0.27%-0.23%
2020-05-124.474.474.424.43-0.89%-0.23%-0.36%52,202,900231,768,00067%4.44-0.72%4.46-0.09%4.460.11%4.45-0.47%-0.23%
2020-05-114.484.494.464.470.00%-0.04%0.07%55,730,700249,247,00061%4.470.09%4.470.07%4.460.32%4.470.07%-0.21%
2020-05-084.474.484.464.470.45%0.04%0.13%55,870,500249,645,00056%4.470.29%4.460.32%4.440.50%4.46-0.11%-0.26%
2020-05-074.474.484.444.45-0.45%-0.11%-0.43%61,056,200272,010,00058%4.46-0.16%4.450.38%4.42-0.09%4.47-0.18%-0.30%
2020-05-064.444.494.424.470.68%0.18%-0.16%88,177,100393,436,00081%4.460.75%4.430.75%4.42-0.32%4.48-0.22%-0.31%
2020-04-304.384.464.374.441.37%0.25%-1.05%85,973,300380,816,00076%4.430.89%4.40-0.23%4.44-0.81%4.49-0.20%-0.30%
2020-04-294.374.414.374.380.46%-0.23%-2.58%60,415,200265,212,00051%4.390.23%4.41-0.90%4.47-0.09%4.50-0.24%-0.28%
2020-04-284.444.454.334.36-2.02%-0.46%-3.26%128,594,600563,228,000104%4.38-2.06%4.45-1.59%4.48-0.60%4.51-0.46%-0.26%
2020-04-274.474.504.454.45-0.67%-0.49%-1.72%75,706,400338,546,00062%4.47-0.89%4.520.29%4.50-0.22%4.53-0.22%-0.22%
2020-04-244.554.564.484.48-1.54%-0.71%-1.28%106,711,200481,472,00085%4.51-0.70%4.51-0.02%4.51-0.18%4.54-0.26%-0.23%
2020-04-234.484.594.474.552.02%0.13%0.00%185,032,600840,847,000142%4.542.07%4.510.22%4.520.13%4.55-0.24%-0.23%
2020-04-224.474.474.434.46-1.11%0.18%-2.21%136,997,200609,950,000107%4.45-1.40%4.50-0.90%4.52-0.53%4.56-0.48%-0.24%
2020-04-214.524.534.504.51-0.88%-0.11%-1.59%109,961,000496,456,00083%4.52-0.57%4.54-0.07%4.54-0.29%4.58-0.43%-0.22%
2020-04-204.534.574.514.550.00%0.20%-1.15%102,497,900465,493,00070%4.54-0.37%4.54-0.13%4.55-0.26%4.60-0.33%-0.19%