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
2020-08-044.494.554.464.531.12%0.62%0.15%138,654,200624,203,00099%4.500.90%4.480.29%4.470.16%4.520.02%-0.11%
2020-08-034.454.504.434.480.67%0.40%-0.93%124,056,200553,529,00092%4.460.11%4.460.00%4.47-0.02%4.520.04%-0.19%
2020-07-314.444.514.424.45-0.22%-0.16%-1.55%99,610,200443,950,00073%4.46-0.34%4.46-0.22%4.47-0.95%4.520.13%-0.20%
2020-07-304.504.514.454.46-0.89%-0.27%-1.20%69,025,400308,698,00050%4.470.22%4.470.09%4.51-0.22%4.510.11%-0.20%
2020-07-294.454.514.424.500.67%0.85%-0.20%90,811,200405,242,00061%4.46-0.51%4.47-1.28%4.52-0.73%4.51-0.11%-0.19%
2020-07-284.474.514.464.470.22%-0.33%-0.97%79,414,100356,135,00052%4.490.49%4.53-0.20%4.550.02%4.51-0.18%-0.16%
2020-07-274.514.534.424.46-0.89%-0.07%-1.37%104,263,800465,301,00063%4.46-2.43%4.54-0.85%4.550.11%4.52-0.29%-0.12%
2020-07-244.624.664.494.50-0.88%-1.62%-0.77%216,125,900988,550,000129%4.570.88%4.580.33%4.550.66%4.54-0.18%-0.07%
2020-07-234.584.604.484.54-1.52%0.13%-0.07%177,302,000803,924,000106%4.53-1.48%4.560.44%4.520.38%4.54-0.50%-0.02%
2020-07-224.504.654.504.613.13%0.17%0.96%283,144,2001,303,042,000162%4.602.91%4.542.37%4.500.85%4.57-0.13%0.10%
2020-07-214.504.524.454.47-0.45%-0.04%-2.23%84,862,000379,498,00047%4.470.49%4.44-0.02%4.46-0.56%4.57-0.80%0.18%
2020-07-204.404.504.384.492.28%0.90%-2.58%130,034,200578,627,00061%4.451.37%4.44-0.61%4.49-0.77%4.61-0.09%0.47%
2020-07-174.404.434.364.39-0.45%0.00%-4.83%114,824,700504,086,00046%4.39-1.48%4.46-1.24%4.52-0.99%4.610.20%0.72%
2020-07-164.504.524.404.41-1.78%-1.03%-4.21%174,747,900778,711,00068%4.46-1.59%4.52-1.22%4.57-1.15%4.600.22%0.78%
2020-07-154.584.604.484.49-1.54%-0.84%-2.26%150,545,700681,616,00060%4.53-0.98%4.58-0.80%4.62-0.39%4.590.20%0.78%
2020-07-144.624.624.524.56-1.51%-0.28%-0.55%176,758,000808,283,00073%4.57-0.97%4.61-0.92%4.64-0.86%4.590.18%0.75%
2020-07-134.594.664.574.630.65%0.26%1.16%173,551,800801,413,00077%4.62-0.52%4.66-0.06%4.680.41%4.580.24%0.72%
2020-07-104.704.704.594.60-2.95%-0.90%0.74%202,448,700939,765,00096%4.64-1.02%4.66-0.85%4.660.76%4.570.35%0.69%
2020-07-094.684.774.634.741.50%1.07%4.18%261,168,9001,224,971,000135%4.691.10%4.700.92%4.621.01%4.550.64%0.64%
2020-07-084.674.694.584.67-0.64%0.67%3.30%270,532,7001,255,099,000155%4.64-2.17%4.661.11%4.580.82%4.520.67%0.56%
2020-07-074.774.884.664.70-0.42%-0.89%4.65%397,893,4001,886,737,000267%4.743.40%4.602.81%4.542.30%4.492.09%0.48%
2020-07-064.444.744.444.726.79%2.92%7.30%443,275,2002,033,078,000368%4.594.39%4.483.56%4.443.11%4.402.42%0.26%
2020-07-034.334.454.324.422.31%0.61%2.91%222,616,500977,996,000255%4.392.50%4.321.79%4.311.29%4.300.80%0.01%
2020-07-024.244.334.234.321.65%0.79%1.38%153,857,700659,478,000214%4.291.73%4.250.74%4.250.40%4.260.17%-0.09%
2020-07-014.194.264.184.251.43%0.88%-0.09%86,166,000363,010,000135%4.210.53%4.22-0.40%4.23-0.45%4.25-0.09%-0.12%
2020-06-304.204.204.184.190.38%-0.02%-1.60%47,947,200200,939,00078%4.190.29%4.23-0.54%4.25-0.42%4.26-0.07%-0.11%
除权分界线,2020年06月30日,10股派0.660元(以下数据已经复权)
2020-06-294.194.204.164.17-0.48%-0.12%-2.04%54,861,700232,908,00086%4.18-0.38%4.26-0.35%4.27-0.16%4.26-0.12%-0.10%
2020-06-244.194.204.184.190.00%-0.02%-1.69%52,723,600224,646,00082%4.20-0.10%4.27-0.16%4.280.05%4.27-0.12%-0.09%
2020-06-234.214.214.184.19-0.24%-0.12%-1.80%53,116,000226,544,00083%4.20-0.57%4.28-0.12%4.280.09%4.27-0.16%-0.08%
2020-06-224.234.244.204.200.00%-0.45%-1.73%60,774,800260,634,00094%4.220.17%4.280.26%4.270.21%4.28-0.16%-0.06%