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:
岳阳兴长( 000819.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
2021-09-247.838.177.707.76-1.52%-1.90%0.31%7,489,10059,241,00094%7.910.04%7.870.45%7.890.47%7.740.74%0.90%
2021-09-237.948.077.777.88-0.76%-0.34%2.62%8,831,40069,827,000111%7.911.53%7.84-0.55%7.850.76%7.680.88%0.88%
2021-09-227.877.977.637.94-0.13%1.95%4.31%7,410,40057,714,00096%7.79-0.22%7.880.34%7.790.49%7.610.65%0.83%
2021-09-177.827.957.597.951.66%1.86%5.12%8,963,70069,959,000123%7.81-2.21%7.850.77%7.760.85%7.560.84%0.76%
2021-09-167.978.187.787.820.26%-2.02%4.27%12,962,900103,462,000199%7.983.33%7.792.42%7.691.99%7.501.79%0.68%
2021-09-157.447.847.437.804.42%0.98%5.86%9,715,50075,042,000174%7.721.87%7.611.83%7.541.47%7.371.29%0.50%
2021-09-147.537.797.387.470.27%-1.48%2.69%8,631,20065,445,000173%7.582.34%7.470.77%7.431.34%7.271.07%0.35%
2021-09-137.307.487.297.452.19%0.55%3.52%4,529,10033,555,000101%7.410.83%7.410.57%7.330.80%7.200.48%0.23%
2021-09-107.507.547.267.29-2.02%-0.79%1.77%5,569,00040,920,000128%7.35-1.62%7.370.82%7.280.80%7.160.44%0.18%
2021-09-097.317.607.317.441.64%-0.39%4.32%7,060,90052,740,000176%7.472.30%7.311.97%7.221.59%7.130.79%0.14%
2021-09-087.217.427.197.321.95%0.26%3.45%7,770,90056,735,000207%7.302.20%7.172.04%7.101.72%7.080.60%0.09%
2021-09-076.947.256.917.183.46%0.50%2.08%6,102,20043,594,000167%7.143.25%7.031.71%6.981.03%7.030.39%0.07%
2021-09-066.937.046.866.940.73%0.30%-0.96%3,323,30022,994,00098%6.92-0.19%6.910.17%6.91-0.35%7.01-0.04%0.06%
2021-09-036.927.046.846.890.15%-0.61%-1.71%3,535,10024,504,000106%6.931.04%6.90-0.06%6.94-0.39%7.010.04%0.10%
2021-09-026.846.936.766.880.29%0.28%-1.81%2,257,30015,487,00068%6.86-0.36%6.90-0.81%6.96-1.00%7.01-0.04%0.14%
2021-09-017.017.046.796.86-1.72%-0.38%-2.14%2,999,10020,651,00087%6.89-0.98%6.96-0.84%7.03-0.68%7.01-0.20%0.19%
2021-08-316.947.046.906.98-0.14%0.37%-0.63%2,686,20018,679,00077%6.95-1.08%7.02-1.17%7.080.00%7.02-0.14%0.27%
2021-08-307.057.176.916.99-0.85%-0.57%-0.63%3,226,10022,679,00084%7.03-0.47%7.10-0.32%7.080.18%7.030.00%0.39%
2021-08-277.177.187.007.05-1.67%-0.18%0.23%2,828,80019,981,00074%7.06-1.73%7.120.32%7.070.41%7.030.04%0.46%
2021-08-267.257.277.127.17-0.55%-0.24%1.98%3,846,90027,647,00099%7.191.08%7.100.98%7.040.73%7.030.21%0.56%
2021-08-256.887.316.837.214.49%1.41%2.77%6,203,20044,102,000145%7.112.52%7.031.63%6.990.50%7.020.43%0.68%
2021-08-246.957.016.886.90-0.43%-0.50%-1.23%2,359,50016,364,00058%6.94-0.16%6.92-0.06%6.95-0.52%6.990.30%0.72%
2021-08-236.957.026.886.93-0.29%-0.23%-0.50%3,021,70020,988,00069%6.951.08%6.92-0.56%6.99-0.17%6.970.30%0.79%
2021-08-206.906.986.726.950.72%1.14%0.09%2,720,10018,692,00062%6.87-0.98%6.96-0.87%7.00-0.31%6.940.48%0.79%
2021-08-197.087.096.816.90-2.13%-0.58%-0.16%3,706,80025,727,00083%6.94-1.53%7.02-0.33%7.02-0.16%6.910.51%0.78%
2021-08-186.927.106.927.051.88%0.03%2.53%3,680,60025,940,00081%7.05-0.09%7.050.09%7.040.41%6.880.54%0.79%
2021-08-177.047.186.916.92-1.84%-1.90%1.18%6,596,70046,530,000149%7.050.46%7.040.21%7.010.86%6.841.11%0.76%
2021-08-167.037.106.957.050.28%0.40%4.23%3,173,40022,285,00071%7.02-0.11%7.020.60%6.950.75%6.760.70%0.75%
2021-08-137.057.166.957.03-0.28%0.00%4.66%4,400,60030,937,000100%7.030.14%6.981.07%6.891.29%6.721.04%0.70%
2021-08-126.837.166.767.050.00%0.43%6.05%7,322,70051,409,000166%7.022.72%6.912.19%6.811.80%6.651.34%0.63%