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
2022-06-303.213.233.173.18-0.31%-0.44%-0.56%8,082,00025,810,00084%3.19-0.68%3.210.00%3.210.22%3.20-0.13%-0.33%
2022-06-293.273.273.193.19-1.85%-0.81%-0.37%9,002,60028,949,00094%3.22-0.34%3.210.28%3.200.03%3.20-0.09%-0.41%
2022-06-283.203.253.183.251.25%0.71%1.40%11,709,20037,788,000119%3.230.94%3.210.82%3.200.16%3.210.16%-0.43%
2022-06-273.193.213.183.210.94%0.41%0.31%9,131,10029,188,00093%3.200.50%3.18-0.16%3.190.03%3.20-0.09%-0.47%
2022-06-243.183.203.163.180.00%-0.03%-0.72%7,498,80023,857,00073%3.180.63%3.18-0.28%3.19-0.03%3.20-0.22%-0.48%
2022-06-233.163.193.133.180.00%0.60%-0.93%9,579,30030,282,00092%3.16-1.37%3.19-0.31%3.19-0.44%3.21-0.43%-0.44%
2022-06-223.233.243.183.18-0.63%-0.78%-1.36%11,783,30037,768,000112%3.21-0.09%3.200.19%3.21-0.25%3.22-0.65%-0.37%
2022-06-213.213.233.183.20-0.31%-0.25%-1.39%10,103,30032,412,00093%3.210.41%3.20-0.25%3.210.22%3.25-0.86%-0.25%
2022-06-203.213.223.163.210.31%0.47%-1.92%8,917,00028,487,00074%3.200.22%3.21-0.50%3.21-0.19%3.27-0.43%-0.13%
2022-06-173.223.223.153.20-0.93%0.38%-2.65%9,195,10029,314,00073%3.19-1.36%3.220.12%3.21-0.43%3.29-0.61%-0.07%
2022-06-163.223.273.203.230.31%-0.06%-2.33%9,073,80029,325,00068%3.23-0.19%3.220.06%3.23-0.43%3.31-0.90%0.05%
2022-06-153.243.263.213.220.00%-0.56%-3.51%11,830,30038,310,00077%3.241.89%3.22-0.19%3.24-0.95%3.34-0.27%0.27%
2022-06-143.183.233.133.220.31%1.32%-3.77%10,213,80032,464,00064%3.18-1.34%3.22-1.26%3.27-1.48%3.35-0.21%0.35%
2022-06-133.283.293.173.21-2.43%-0.34%-4.26%13,628,90043,901,00087%3.22-1.86%3.26-1.75%3.32-0.72%3.35-0.21%0.38%
2022-06-103.263.313.233.290.61%0.24%-2.08%7,242,60023,768,00048%3.28-0.40%3.32-1.07%3.35-0.45%3.360.12%0.41%
2022-06-093.323.363.263.27-2.39%-0.76%-2.56%11,979,80039,477,00077%3.30-1.88%3.36-0.33%3.36-1.00%3.360.30%0.42%
2022-06-083.423.443.293.35-2.05%-0.24%0.12%14,851,40049,869,00094%3.36-0.97%3.37-0.27%3.390.03%3.350.51%0.41%
2022-06-073.333.453.323.422.40%0.86%2.73%20,050,30067,990,000129%3.391.47%3.38-0.82%3.390.39%3.330.36%0.38%
2022-06-063.383.403.313.34-1.47%-0.06%0.69%13,959,10046,652,00095%3.34-1.33%3.40-0.06%3.380.21%3.320.24%0.36%
2022-06-023.413.473.353.39-1.45%0.09%2.45%16,346,30055,367,000116%3.39-1.71%3.410.56%3.370.66%3.310.52%0.39%
2022-06-013.343.583.323.442.69%-0.17%4.50%27,253,70093,927,000208%3.452.80%3.392.36%3.352.26%3.291.29%0.35%
2022-05-313.303.423.283.351.52%-0.06%3.08%14,647,10049,101,000125%3.352.13%3.311.22%3.281.17%3.250.53%0.26%
2022-05-303.273.303.253.300.92%0.55%2.07%10,458,20034,324,00089%3.280.31%3.270.65%3.240.12%3.230.09%0.25%
2022-05-273.263.303.243.270.31%-0.06%1.24%9,647,70031,565,00078%3.270.52%3.250.78%3.240.09%3.230.16%0.33%
2022-05-263.253.323.223.26-0.31%0.15%1.09%11,960,30038,934,00090%3.260.77%3.220.06%3.230.31%3.230.25%0.37%
2022-05-253.113.283.113.274.47%1.24%1.65%17,983,10058,078,000138%3.231.29%3.22-0.12%3.220.09%3.220.19%0.30%
2022-05-243.273.283.113.13-4.28%-1.85%-2.52%15,622,20049,825,000120%3.19-2.21%3.23-0.31%3.22-0.19%3.210.13%0.20%
2022-05-233.263.293.243.270.93%0.28%1.96%8,886,40028,977,00072%3.260.43%3.240.40%3.230.00%3.210.19%0.01%
2022-05-203.223.283.223.240.93%-0.22%1.22%11,267,90036,592,00087%3.251.69%3.220.44%3.230.22%3.200.53%-0.19%
2022-05-193.173.223.153.210.00%0.53%0.82%8,891,80028,395,00067%3.19-0.81%3.21-0.56%3.220.19%3.180.16%-0.41%