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:
泰山石油( 000554.SZ 深证)
板块 :石油_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
2021-09-175.105.194.925.03-2.33%-0.73%-0.34%18,878,60095,667,00092%5.07-2.89%5.170.08%5.130.27%5.050.34%0.95%
2021-09-165.285.345.135.15-1.72%-1.30%2.39%25,304,500132,051,000134%5.220.48%5.171.02%5.120.93%5.030.84%1.00%
2021-09-155.065.325.015.243.35%0.91%5.05%32,313,600167,811,000190%5.191.64%5.121.59%5.071.22%4.991.22%0.96%
2021-09-145.065.404.935.071.60%-0.76%2.88%37,188,700190,009,000256%5.113.13%5.041.39%5.011.42%4.931.55%0.87%
2021-09-134.905.014.854.992.67%0.73%2.82%14,123,20069,965,000120%4.950.84%4.970.32%4.940.53%4.850.50%0.75%
2021-09-104.954.994.844.86-2.41%-1.08%0.64%13,243,60065,067,000122%4.91-1.72%4.950.22%4.910.49%4.830.46%0.72%
2021-09-094.875.074.874.982.26%-0.38%3.60%26,871,400134,325,000277%5.002.13%4.941.92%4.891.86%4.811.76%0.69%
2021-09-084.894.984.854.87-0.20%-0.51%3.09%14,437,30070,668,000185%4.900.95%4.851.19%4.801.25%4.721.05%0.56%
2021-09-074.844.904.774.880.83%0.64%4.39%10,931,50053,008,000157%4.851.40%4.791.33%4.741.17%4.680.91%0.49%
2021-09-064.724.854.704.842.54%1.21%4.47%11,403,00054,534,000178%4.781.14%4.731.37%4.681.01%4.630.89%0.42%
2021-09-034.664.784.654.721.29%-0.17%2.79%9,410,60044,492,000165%4.732.21%4.661.26%4.640.91%4.590.83%0.36%
2021-09-024.554.674.544.661.97%0.73%2.33%6,603,50030,547,000128%4.630.61%4.600.33%4.600.20%4.550.42%0.28%
2021-09-014.604.694.544.57-0.65%-0.61%0.77%5,905,00027,154,000123%4.600.24%4.590.20%4.590.26%4.540.33%0.26%
2021-08-314.554.644.544.600.66%0.28%1.77%6,518,90029,903,000145%4.590.13%4.580.00%4.570.42%4.520.36%0.24%
2021-08-304.634.634.544.57-0.22%-0.24%1.47%4,364,50019,993,000104%4.580.29%4.580.29%4.560.44%4.500.18%0.23%
2021-08-274.604.604.544.58-0.43%0.26%1.87%4,159,80019,000,000100%4.57-0.41%4.570.46%4.540.60%4.500.20%0.28%
2021-08-264.564.624.544.600.88%0.28%2.52%6,881,00031,564,000171%4.590.99%4.551.00%4.510.92%4.490.45%0.30%
2021-08-254.504.564.484.561.56%0.40%2.08%5,901,30026,805,000157%4.541.14%4.501.26%4.470.72%4.470.31%0.30%
2021-08-244.534.534.454.490.67%-0.02%0.83%4,841,50021,742,000128%4.490.83%4.450.77%4.440.29%4.450.27%0.34%
2021-08-234.384.494.364.461.83%0.13%0.43%4,008,30017,852,000108%4.452.16%4.410.34%4.42-0.32%4.440.23%0.31%
2021-08-204.414.414.334.38-0.68%0.46%-1.15%3,045,50013,278,00082%4.36-1.00%4.40-0.72%4.44-0.47%4.430.05%0.28%
2021-08-194.434.444.374.41-0.68%0.14%-0.43%2,777,50012,231,00078%4.40-0.48%4.43-0.85%4.46-0.20%4.430.18%0.24%
2021-08-184.404.464.384.440.68%0.34%0.43%2,984,30013,207,00084%4.43-0.54%4.47-0.31%4.47-0.07%4.420.16%0.20%
2021-08-174.514.514.404.41-2.00%-0.88%-0.09%3,505,60015,597,000101%4.45-1.33%4.48-0.05%4.470.29%4.410.23%0.19%
2021-08-164.454.544.454.500.67%-0.20%2.18%4,151,20018,718,000117%4.510.78%4.480.47%4.460.68%4.400.73%0.18%
2021-08-134.474.504.454.47-0.22%-0.09%2.24%2,925,90013,091,00080%4.470.31%4.460.56%4.430.48%4.370.41%0.06%
2021-08-124.464.514.434.480.00%0.45%2.89%3,924,60017,502,000107%4.460.11%4.440.70%4.410.66%4.350.42%-0.02%
2021-08-114.404.514.384.481.82%0.56%3.32%5,868,50026,145,000169%4.461.67%4.411.31%4.380.88%4.340.72%-0.11%
2021-08-104.364.414.334.400.92%0.41%2.21%3,817,80016,730,000114%4.380.97%4.350.72%4.340.07%4.310.00%-0.25%
2021-08-094.314.384.284.360.00%0.46%1.28%3,111,20013,502,00095%4.341.05%4.320.05%4.340.56%4.31-0.12%-0.27%