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
2021-11-264.734.744.694.70-0.63%-0.13%-0.59%4,130,80019,441,00053%4.71-0.76%4.76-0.21%4.750.11%4.730.09%-0.12%
2021-11-254.754.784.714.73-1.05%-0.25%0.13%5,779,00027,404,00072%4.74-1.09%4.770.08%4.750.25%4.720.17%-0.22%
2021-11-244.804.884.754.780.42%-0.29%1.36%8,151,20039,078,000103%4.790.82%4.760.63%4.740.34%4.720.38%-0.27%
2021-11-234.724.784.704.760.63%0.11%1.32%6,924,90032,928,00088%4.760.40%4.730.47%4.720.04%4.700.26%-0.41%
2021-11-224.714.804.684.73-0.42%-0.13%0.94%7,798,30036,935,00098%4.740.51%4.710.13%4.720.13%4.690.11%-0.62%
2021-11-194.654.774.624.752.81%0.81%1.47%8,956,30042,202,000113%4.710.47%4.71-0.15%4.710.15%4.680.04%-0.74%
2021-11-184.704.784.604.62-2.74%-1.49%-1.26%9,488,60044,501,000118%4.69-0.51%4.71-0.13%4.700.17%4.68-0.24%-0.84%
2021-11-174.734.764.644.751.71%0.76%1.28%7,979,70037,619,00097%4.71-0.47%4.720.26%4.700.47%4.69-0.36%-0.92%
2021-11-164.744.804.674.67-1.68%-1.39%-0.79%8,445,20039,994,000101%4.740.68%4.710.66%4.670.52%4.71-0.55%-1.01%
2021-11-154.674.784.624.751.71%0.98%0.36%8,879,20041,771,00099%4.700.64%4.680.82%4.650.13%4.73-1.07%-1.04%
2021-11-124.634.744.604.670.65%-0.09%-2.38%7,465,60034,891,00077%4.670.82%4.640.37%4.64-0.15%4.78-0.99%-0.90%
2021-11-114.584.674.574.64-0.22%0.09%-3.97%6,321,70029,308,00058%4.640.81%4.62-0.35%4.65-0.73%4.83-0.33%-0.76%
2021-11-104.684.694.534.650.87%1.11%-4.08%7,187,70033,056,00059%4.60-0.56%4.64-0.71%4.69-1.04%4.85-1.00%-0.71%
2021-11-094.674.694.594.61-1.71%-0.32%-5.86%7,609,70035,198,00058%4.63-1.32%4.67-1.14%4.73-1.23%4.90-1.84%-0.57%
2021-11-084.714.734.634.691.08%0.06%-5.99%6,896,90032,323,00046%4.69-0.09%4.72-1.01%4.79-1.54%4.99-1.07%-0.44%
2021-11-054.774.774.634.64-3.13%-1.09%-7.99%10,075,50047,261,00061%4.69-1.78%4.77-1.53%4.87-1.38%5.04-0.90%-0.39%
2021-11-044.804.834.724.79-0.83%0.29%-5.88%11,008,80052,576,00064%4.78-1.44%4.85-1.96%4.94-0.20%5.09-1.11%-0.50%
2021-11-034.864.954.784.83-1.43%-0.33%-6.14%10,131,40049,101,00058%4.85-1.16%4.94-1.08%4.95-0.96%5.15-1.21%-0.35%
2021-11-025.015.074.804.90-2.00%-0.06%-5.93%12,840,30062,960,00067%4.90-2.76%5.000.38%4.99-2.10%5.21-0.91%-0.18%
2021-11-015.135.154.985.00-3.85%-0.83%-4.89%14,655,70073,901,00069%5.040.34%4.98-0.52%5.10-1.03%5.260.38%-0.05%
2021-10-294.865.214.805.207.44%3.48%-0.71%17,352,60087,196,00077%5.033.18%5.00-2.67%5.15-0.79%5.240.42%-0.11%
2021-10-285.125.124.794.84-5.47%-0.62%-7.19%16,553,40080,618,00071%4.87-4.92%5.14-2.50%5.20-1.98%5.220.13%-0.19%
2021-10-275.195.255.025.12-2.85%-0.04%-1.69%15,442,90079,101,00069%5.12-3.94%5.27-0.51%5.30-1.34%5.210.42%-0.24%
2021-10-265.365.635.215.27-1.68%-1.16%1.62%24,680,900131,596,000108%5.330.28%5.30-0.73%5.37-0.11%5.19-0.52%-0.33%
2021-10-255.285.435.115.364.28%0.81%2.82%18,863,200100,288,00079%5.321.49%5.34-1.29%5.381.49%5.21-0.65%-0.21%
2021-10-225.455.485.145.14-5.51%-1.89%-2.04%18,811,50098,558,00070%5.24-4.64%5.41-0.37%5.301.32%5.25-1.98%-0.08%
2021-10-215.605.655.425.44-0.55%-0.98%1.63%14,547,60079,927,00047%5.490.16%5.432.80%5.231.75%5.350.38%0.40%
2021-10-205.415.635.405.47-1.80%-0.27%2.57%24,480,400134,285,00075%5.492.28%5.283.35%5.141.92%5.330.55%0.40%
2021-10-195.175.585.095.577.74%3.86%5.02%36,579,600196,186,000108%5.367.30%5.114.63%5.04-0.53%5.300.36%0.36%
2021-10-184.825.224.785.170.00%3.44%-2.18%28,490,100142,393,00079%5.004.65%4.88-0.12%5.07-2.54%5.29-0.19%0.37%