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:
长航凤凰( 000520.SZ 深证)
板块 :石油加工及炼焦_h   
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
2021-09-244.144.294.124.262.90%0.66%2.55%36,690,300155,285,00095%4.231.22%4.220.00%4.23-0.38%4.151.52%1.65%
2021-09-234.254.314.104.14-2.36%-0.98%1.17%34,520,100144,333,00087%4.18-1.69%4.22-0.75%4.25-0.21%4.090.89%1.74%
2021-09-224.164.344.154.240.71%-0.31%4.54%27,823,100118,327,00074%4.250.54%4.25-0.42%4.260.66%4.060.80%1.88%
2021-09-174.104.354.104.211.94%-0.47%4.62%38,555,200163,106,000107%4.23-0.98%4.270.07%4.231.68%4.021.28%1.84%
2021-09-164.264.464.134.13-4.62%-3.32%3.95%40,374,400172,468,000122%4.27-0.74%4.271.09%4.161.84%3.971.30%1.80%
2021-09-154.244.404.214.330.70%0.60%10.40%42,134,700181,339,000144%4.301.39%4.223.20%4.093.23%3.921.90%1.70%
2021-09-144.174.504.004.303.37%1.30%11.72%78,361,600332,631,000300%4.255.28%4.096.15%3.964.76%3.854.31%1.53%
2021-09-133.824.163.804.1610.05%3.17%12.74%28,459,200114,737,000144%4.035.44%3.853.08%3.782.00%3.691.77%1.12%
2021-09-103.693.953.673.783.00%-1.15%4.25%39,423,000150,764,000215%3.823.55%3.741.41%3.702.07%3.631.74%0.95%
2021-09-093.673.743.643.67-0.54%-0.62%2.97%24,594,30090,820,000157%3.690.11%3.690.99%3.630.89%3.560.96%0.81%
2021-09-083.803.803.613.69-1.34%0.03%4.53%47,275,900174,413,000335%3.690.46%3.652.93%3.602.65%3.532.47%0.77%
2021-09-073.403.743.403.7410.00%1.85%8.56%26,351,80096,767,000251%3.677.72%3.553.87%3.503.36%3.452.23%0.59%
2021-09-063.413.463.383.40-0.87%-0.26%0.89%10,042,90034,236,000110%3.41-0.67%3.410.44%3.390.47%3.370.48%0.39%
2021-09-033.353.513.333.431.78%-0.06%2.27%17,219,00059,094,000189%3.431.57%3.401.52%3.370.93%3.350.87%0.39%
2021-09-023.383.443.363.37-0.59%-0.27%1.35%7,128,90024,085,00087%3.380.96%3.350.63%3.34-0.12%3.330.30%0.30%
2021-09-013.323.403.293.392.11%1.28%2.26%8,345,70027,936,000103%3.351.15%3.33-0.06%3.35-0.06%3.320.21%0.29%
2021-08-313.303.343.283.320.30%0.33%0.36%5,585,70018,484,00072%3.31-0.21%3.33-0.75%3.350.09%3.310.15%0.28%
2021-08-303.363.373.293.31-1.19%-0.18%0.21%7,419,80024,606,00097%3.32-1.13%3.35-0.30%3.350.33%3.300.12%0.28%
2021-08-273.383.403.323.35-0.89%-0.12%1.55%8,145,20027,321,000112%3.35-0.86%3.360.36%3.340.73%3.300.30%0.29%
2021-08-263.373.413.333.380.30%-0.09%2.77%9,947,40033,654,000144%3.380.81%3.351.15%3.310.79%3.290.58%0.30%
2021-08-253.263.393.263.373.06%0.42%3.06%11,647,00039,083,000181%3.361.76%3.311.66%3.290.89%3.270.62%0.27%
2021-08-243.303.343.263.27-0.61%-0.85%0.62%6,446,70021,258,000113%3.300.55%3.260.40%3.260.28%3.250.28%0.24%
2021-08-233.213.313.203.292.81%0.30%1.51%11,292,90037,044,000207%3.282.85%3.250.75%3.250.46%3.240.47%0.21%
2021-08-203.253.263.163.20-1.84%0.34%-0.81%6,722,90021,442,000139%3.19-1.88%3.22-0.74%3.23-0.49%3.23-0.03%0.15%
2021-08-193.243.273.233.260.31%0.31%1.02%5,485,00017,826,000127%3.250.25%3.250.06%3.250.12%3.230.19%0.12%
2021-08-183.223.263.213.250.62%0.25%0.90%3,902,90012,655,00097%3.24-0.15%3.25-0.12%3.240.12%3.220.12%0.08%
2021-08-173.253.273.213.23-0.62%-0.52%0.40%5,623,70018,260,000144%3.250.06%3.250.15%3.240.22%3.220.19%0.05%
2021-08-163.263.273.233.25-0.61%0.15%1.21%4,334,80014,066,000117%3.25-0.25%3.240.25%3.230.44%3.210.22%0.03%
2021-08-133.233.283.213.271.24%0.52%2.06%5,642,30018,354,000154%3.250.62%3.240.53%3.220.63%3.200.38%-0.01%
2021-08-123.213.253.203.230.00%-0.09%1.19%4,855,60015,696,000139%3.230.59%3.220.72%3.200.41%3.190.31%-0.08%