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:
准油股份( 002207.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
2022-06-307.697.767.597.68-1.92%-0.04%-5.73%15,050,400115,625,00066%7.68-3.55%7.99-1.19%7.99-0.28%8.15-1.90%-0.93%
2022-06-298.068.227.827.83-4.28%-1.71%-5.72%18,882,200150,419,00076%7.97-3.07%8.090.25%8.01-0.10%8.31-2.59%-0.70%
2022-06-288.248.388.148.180.86%-0.46%-4.06%23,143,800190,199,00083%8.221.94%8.071.68%8.020.05%8.53-2.87%-0.35%
2022-06-277.918.177.868.113.44%0.60%-7.61%23,058,800185,904,00067%8.062.77%7.940.35%8.01-0.90%8.78-1.25%0.08%
2022-06-247.907.957.777.84-1.38%-0.06%-11.80%14,424,200113,159,00036%7.850.05%7.91-1.58%8.09-2.27%8.89-1.74%0.32%
2022-06-237.717.987.687.951.02%1.39%-12.12%16,479,200129,219,00034%7.84-2.05%8.04-1.83%8.28-2.72%9.05-0.25%0.76%
2022-06-228.088.157.857.87-3.79%-1.69%-13.22%21,011,500168,193,00042%8.01-2.75%8.19-2.95%8.51-3.58%9.070.16%0.87%
2022-06-218.268.358.108.18-0.61%-0.62%-9.66%19,906,600163,861,00039%8.23-0.46%8.44-2.69%8.82-3.18%9.060.59%0.90%
2022-06-208.568.578.148.23-7.11%-0.47%-8.58%35,157,000290,712,00066%8.27-6.33%8.67-4.72%9.11-1.49%9.00-0.03%0.85%
2022-06-178.809.018.728.86-0.78%0.36%-1.61%25,255,400222,944,00051%8.83-1.12%9.10-2.68%9.25-1.07%9.010.59%0.90%
2022-06-169.109.208.758.93-3.67%0.02%-0.25%38,528,800343,997,00078%8.93-4.65%9.35-0.38%9.350.21%8.950.42%0.86%
2022-06-159.539.629.199.27-4.92%-0.99%3.98%49,911,700467,313,000107%9.36-2.17%9.38-0.44%9.331.50%8.920.89%0.90%
2022-06-148.9810.108.989.756.09%1.87%10.34%68,379,800654,450,000150%9.574.37%9.422.08%9.193.14%8.841.47%0.85%
2022-06-138.959.608.959.19-1.82%0.22%5.54%55,272,000506,838,000114%9.17-3.17%9.232.12%8.911.67%8.711.12%0.88%
2022-06-109.109.968.819.363.43%-1.16%8.69%86,540,000819,492,000188%9.477.48%9.047.57%8.775.30%8.612.61%0.84%
2022-06-098.419.058.419.059.96%2.71%7.83%40,849,500359,932,00097%8.816.80%8.402.23%8.330.93%8.390.94%0.52%
2022-06-088.208.508.078.23-1.32%-0.24%-1.02%35,133,200289,852,00082%8.251.04%8.220.60%8.25-1.12%8.320.36%0.41%
2022-06-078.108.387.808.341.96%2.14%0.66%46,968,000383,510,000111%8.17-1.28%8.17-1.35%8.34-1.69%8.290.18%0.43%
2022-06-068.268.478.138.181.61%-1.10%-1.09%33,259,200275,071,00082%8.272.35%8.28-1.69%8.480.18%8.270.40%0.46%
2022-06-028.228.267.968.05-4.39%-0.38%-2.27%32,804,700265,098,00080%8.08-4.51%8.43-2.01%8.470.28%8.240.18%0.52%
2022-06-018.508.668.268.42-3.22%-0.51%2.41%39,607,000335,204,000103%8.46-1.72%8.600.73%8.450.91%8.220.83%0.63%
2022-05-318.398.828.398.701.52%1.03%6.70%53,185,100457,977,000139%8.61-0.52%8.541.81%8.371.69%8.150.39%0.62%
2022-05-308.578.958.428.572.15%-0.99%5.52%83,523,300722,983,000215%8.664.59%8.394.89%8.233.57%8.121.74%0.84%
2022-05-277.778.397.778.399.96%1.38%5.10%53,156,600439,921,000147%8.289.12%7.993.76%7.952.04%7.980.72%0.87%
2022-05-267.737.827.407.63-1.29%0.61%-3.73%21,028,600159,478,00056%7.58-1.86%7.70-1.62%7.79-0.59%7.93-0.60%0.93%
2022-05-257.557.877.497.732.79%0.03%-3.06%24,066,700185,989,00059%7.73-0.61%7.83-0.24%7.83-0.24%7.97-0.16%1.18%
2022-05-248.008.117.517.52-6.35%-3.28%-5.85%27,004,000209,961,00060%7.78-2.13%7.85-0.34%7.85-1.99%7.990.59%1.31%
2022-05-237.738.177.688.033.75%1.08%1.13%34,887,100277,146,00075%7.941.78%7.880.47%8.01-0.01%7.940.48%1.30%
2022-05-207.897.957.677.74-1.90%-0.83%-2.05%28,399,700221,650,00056%7.81-0.78%7.84-2.84%8.010.01%7.900.98%1.25%
2022-05-197.758.097.637.890.00%0.31%0.83%29,891,600235,136,00059%7.870.26%8.07-0.11%8.01-0.56%7.831.33%1.00%