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
2020-02-195.355.365.325.33-0.37%-0.07%0.62%74,189,100395,689,000112%5.33-0.30%5.340.23%5.330.13%5.300.32%-0.32%
2020-02-185.385.385.335.35-0.56%0.00%1.33%74,202,000396,981,000108%5.350.30%5.330.30%5.320.23%5.280.51%-0.46%
2020-02-175.295.385.275.381.89%0.86%2.42%84,392,100450,156,000118%5.331.08%5.310.32%5.310.32%5.250.73%-0.66%
2020-02-145.265.305.255.280.00%0.06%1.25%47,917,100252,873,00055%5.28-0.55%5.29-0.13%5.290.19%5.22-0.70%-1.13%
2020-02-135.335.355.285.28-0.56%-0.49%0.53%53,568,600284,225,00060%5.310.19%5.300.27%5.280.21%5.25-0.61%-1.17%
2020-02-125.295.325.285.310.19%0.26%0.49%54,500,100288,658,00059%5.30-0.09%5.290.40%5.270.38%5.28-0.58%-1.26%
2020-02-115.275.345.265.300.38%-0.02%-0.28%71,171,800377,282,00077%5.300.78%5.270.32%5.250.69%5.32-0.58%-1.25%
2020-02-105.245.295.225.280.00%0.38%-1.23%56,131,000295,252,00061%5.260.54%5.250.36%5.210.62%5.35-0.50%-1.26%
2020-02-075.245.285.215.280.19%0.92%-1.73%61,128,300319,829,00067%5.23-0.44%5.230.60%5.18-1.13%5.37-0.74%-1.20%
2020-02-065.255.295.215.271.15%0.29%-2.64%86,647,400455,311,00096%5.260.88%5.200.81%5.24-1.02%5.41-1.04%-1.13%
2020-02-055.175.275.135.210.77%0.02%-4.75%102,318,700532,965,000113%5.211.26%5.16-1.64%5.29-1.27%5.47-1.09%-1.03%
2020-02-045.075.195.065.170.78%0.51%-6.51%106,459,500547,646,000123%5.140.08%5.24-2.15%5.36-1.83%5.53-1.53%-0.91%
2020-02-035.145.295.085.13-9.04%-0.19%-8.65%227,093,8001,167,353,000277%5.14-9.17%5.36-6.35%5.46-5.14%5.62-3.95%-0.74%
2020-01-235.705.725.625.64-1.74%-0.34%-3.54%81,444,500460,860,000128%5.66-1.27%5.72-1.07%5.76-0.79%5.85-1.12%-0.34%
2020-01-225.765.775.715.74-0.86%0.14%-2.93%66,239,800379,677,00092%5.73-1.12%5.78-0.69%5.80-0.70%5.91-1.50%-0.22%
2020-01-215.855.855.785.79-1.03%-0.12%-3.55%56,028,600324,825,00064%5.80-0.62%5.82-0.24%5.84-0.51%6.00-0.46%0.02%
2020-01-205.855.865.815.850.17%0.29%-3.00%53,408,400311,511,00054%5.83-0.22%5.84-0.44%5.87-0.41%6.03-0.71%0.13%
2020-01-175.845.875.835.840.17%-0.10%-3.85%36,667,700214,377,00029%5.850.19%5.86-0.51%5.90-0.52%6.070.10%0.42%
2020-01-165.885.895.815.83-0.68%-0.09%-3.92%57,861,000337,631,00043%5.84-1.02%5.89-0.62%5.93-0.92%6.070.02%0.47%
2020-01-155.955.975.865.87-1.34%-0.42%-3.25%72,014,600424,496,00054%5.90-1.16%5.93-0.69%5.98-1.58%6.07-0.03%0.48%
2020-01-145.955.985.945.95-0.34%-0.23%-1.96%44,480,500265,272,00034%5.960.27%5.97-0.60%6.08-0.21%6.070.12%0.48%
2020-01-135.995.995.935.97-0.33%0.37%-1.52%55,118,400327,830,00042%5.95-0.67%6.01-1.64%6.09-0.51%6.060.17%0.48%
2020-01-106.046.045.965.99-1.16%0.03%-1.02%92,130,700551,692,00071%5.99-0.85%6.11-0.31%6.120.15%6.050.05%0.49%
2020-01-096.046.086.006.06-2.73%0.35%0.18%159,983,700966,147,000132%6.04-2.72%6.13-0.62%6.120.12%6.050.10%0.49%
2020-01-086.266.306.156.231.96%0.35%3.09%215,451,4001,337,593,000206%6.211.75%6.161.03%6.110.81%6.040.85%0.50%
2020-01-076.176.176.076.11-1.93%0.15%1.97%152,681,800931,509,000175%6.10-1.01%6.100.56%6.060.55%5.990.62%0.43%
2020-01-066.036.286.026.234.71%1.09%4.62%301,646,2001,859,196,000398%6.163.65%6.072.88%6.032.80%5.962.23%0.38%
2020-01-035.875.995.865.951.36%0.07%2.15%119,856,800712,672,000234%5.951.38%5.901.13%5.860.97%5.830.60%0.18%
2020-01-025.865.885.845.870.69%0.09%1.38%72,808,500427,015,000169%5.871.00%5.830.60%5.810.54%5.790.12%0.14%
2019-12-315.805.845.785.830.00%0.40%0.81%39,722,400230,671,00095%5.810.09%5.800.35%5.780.24%5.78-0.10%0.16%