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:
中信海直( 000099.SZ 深证)
板块 :石油_h   
所属成分指数: 中证500
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
2021-11-268.338.688.248.380.60%-0.89%1.65%19,883,100168,121,00086%8.461.22%8.400.55%8.34-0.23%8.240.59%1.28%
2021-11-258.308.448.268.33-0.12%-0.28%1.63%14,711,300122,887,00067%8.35-0.33%8.360.61%8.360.66%8.200.42%1.24%
2021-11-248.308.538.288.34-0.95%-0.49%2.18%18,297,500153,358,00088%8.380.49%8.30-0.60%8.300.46%8.160.54%1.22%
2021-11-238.148.498.148.422.93%0.96%3.72%30,381,100253,390,000156%8.341.55%8.350.87%8.260.65%8.120.90%1.16%
2021-11-228.148.368.128.18-0.97%-0.40%1.67%27,410,500225,123,000158%8.21-2.44%8.280.32%8.210.63%8.050.68%1.04%
2021-11-198.408.708.178.26-0.72%-1.88%3.35%65,935,000555,058,000451%8.424.07%8.264.09%8.164.46%7.994.53%0.93%
2021-11-187.568.327.488.3210.05%2.86%8.82%36,726,800297,080,000413%8.097.90%7.935.94%7.815.11%7.653.91%0.40%
2021-11-177.487.577.377.560.93%0.84%2.75%5,997,80044,966,00094%7.500.36%7.490.58%7.430.54%7.360.36%-0.11%
2021-11-167.537.557.427.49-0.40%0.27%2.15%6,772,90050,591,000110%7.47-0.31%7.440.57%7.390.60%7.330.51%-0.22%
2021-11-157.387.577.337.522.04%0.36%3.08%8,617,80064,573,000138%7.491.77%7.401.18%7.350.75%7.300.40%-0.37%
2021-11-127.307.427.277.370.96%0.10%1.43%7,205,10053,048,000119%7.360.63%7.320.62%7.290.33%7.270.18%-0.49%
2021-11-117.267.397.247.300.00%-0.23%0.65%5,817,50042,567,00098%7.320.94%7.270.21%7.27-0.04%7.250.19%-0.56%
2021-11-107.307.327.207.30-0.41%0.70%0.84%5,155,80037,372,00085%7.250.00%7.26-0.03%7.270.14%7.24-0.04%-0.64%
2021-11-097.247.377.137.331.10%1.12%1.22%6,817,50049,417,000106%7.25-0.33%7.26-0.41%7.260.36%7.24-0.36%-0.65%
2021-11-087.207.347.207.250.69%-0.32%-0.25%4,781,60034,777,00073%7.270.21%7.290.33%7.24-0.06%7.27-0.41%-0.64%
2021-11-057.337.347.197.20-2.17%-0.80%-1.34%6,068,70044,045,00090%7.26-0.90%7.260.61%7.240.01%7.30-0.72%-0.61%
2021-11-047.237.467.197.362.08%0.49%0.12%7,116,80052,126,00099%7.322.18%7.220.28%7.240.46%7.35-1.24%-0.54%
2021-11-037.177.227.107.210.84%0.59%-3.13%4,086,00029,288,00052%7.170.20%7.20-0.31%7.21-0.26%7.44-0.71%-0.34%
2021-11-027.287.307.017.15-1.38%-0.06%-4.62%8,078,50057,794,00099%7.15-1.80%7.22-0.21%7.23-0.97%7.50-0.98%-0.22%
2021-11-017.267.347.207.25-0.41%-0.48%-4.23%5,920,30043,129,00074%7.290.43%7.240.01%7.30-0.72%7.57-0.85%-0.11%
2021-10-297.267.317.167.280.69%0.36%-4.65%5,736,70041,615,00066%7.251.05%7.24-1.00%7.35-1.20%7.64-0.52%-0.01%
2021-10-287.247.267.117.23-0.28%0.71%-5.80%6,591,30047,321,00072%7.18-1.23%7.31-1.51%7.44-2.18%7.68-0.54%0.00%
2021-10-277.447.507.217.25-2.42%-0.25%-6.05%8,612,80062,597,00086%7.27-2.43%7.42-1.90%7.60-1.46%7.72-0.16%-0.04%
2021-10-267.577.577.377.43-2.11%-0.26%-3.87%8,534,40063,577,00088%7.45-1.87%7.57-2.48%7.72-1.12%7.73-0.26%-0.11%
2021-10-257.697.697.537.59-0.26%-0.01%-2.05%6,264,70047,558,00067%7.59-0.69%7.76-0.88%7.80-0.65%7.75-0.16%-0.10%
2021-10-227.807.847.557.61-3.06%-0.44%-1.95%10,244,20078,306,000109%7.64-3.87%7.83-1.22%7.86-0.39%7.76-0.01%-0.11%
2021-10-217.948.047.787.85-0.63%-1.28%1.13%11,195,20089,023,000123%7.950.74%7.920.32%7.890.84%7.760.82%-0.11%
2021-10-207.898.037.817.900.25%0.08%2.61%6,663,00052,601,00075%7.89-0.11%7.900.52%7.821.03%7.700.43%-0.22%
2021-10-197.907.997.857.88-1.38%-0.29%2.79%7,075,70055,922,00076%7.900.08%7.860.87%7.740.48%7.670.17%-0.29%
2021-10-187.698.057.687.990.00%1.18%4.40%11,278,00089,058,000123%7.901.62%7.791.86%7.700.51%7.650.16%-0.32%