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
2021-11-265.725.735.635.66-1.05%0.09%1.20%1,769,20010,005,00072%5.66-0.69%5.660.41%5.630.36%5.590.27%0.34%
2021-11-255.615.785.545.721.78%0.46%2.55%3,282,50018,690,000134%5.691.26%5.641.00%5.610.57%5.580.63%0.27%
2021-11-245.605.745.585.620.90%-0.05%1.39%2,151,40012,097,00087%5.621.28%5.580.40%5.580.14%5.540.51%0.15%
2021-11-235.585.595.525.57-0.18%0.32%1.00%1,604,6008,908,00063%5.55-0.27%5.56-0.13%5.57-0.04%5.520.27%-0.01%
2021-11-225.565.615.535.58-0.71%0.23%1.45%1,867,00010,393,00073%5.570.04%5.57-0.09%5.570.09%5.500.37%-0.22%
2021-11-195.525.675.465.621.63%0.99%2.55%3,161,70017,594,000121%5.57-0.22%5.57-0.02%5.570.29%5.480.61%-0.44%
2021-11-185.645.645.535.53-1.60%-0.84%1.52%2,278,80012,709,00087%5.58-0.09%5.580.22%5.550.62%5.450.37%-0.64%
2021-11-175.535.645.515.620.90%0.68%3.56%2,353,80013,140,00089%5.580.27%5.560.54%5.520.82%5.430.31%-0.81%
2021-11-165.625.625.525.57-0.89%0.05%2.96%2,757,00015,349,000102%5.570.40%5.530.95%5.470.72%5.410.13%-0.96%
2021-11-155.475.665.435.622.18%1.35%4.02%3,386,70018,780,000117%5.551.39%5.481.39%5.430.87%5.40-0.09%-1.15%
2021-11-125.475.535.405.500.73%0.57%1.70%2,151,40011,765,00074%5.470.90%5.410.63%5.390.67%5.41-0.39%-1.23%
2021-11-115.355.495.345.461.49%0.74%0.57%3,143,20017,037,000103%5.421.57%5.370.51%5.350.26%5.43-0.57%-1.24%
2021-11-105.415.445.295.380.19%0.82%-1.47%2,561,70013,669,00077%5.34-0.11%5.350.38%5.34-0.24%5.46-1.14%-1.26%
2021-11-095.385.395.315.370.00%0.52%-2.77%1,954,90010,444,00053%5.34-0.22%5.33-0.15%5.35-0.56%5.52-1.80%-1.26%
2021-11-085.315.395.295.371.32%0.30%-4.52%2,754,40014,747,00064%5.351.23%5.33-0.26%5.38-0.89%5.62-1.87%-1.27%
2021-11-055.395.395.245.30-0.93%0.21%-7.52%3,198,10016,915,00066%5.29-1.38%5.35-1.20%5.43-1.22%5.73-1.34%-1.21%
2021-11-045.425.435.345.35-1.29%-0.24%-7.90%2,765,30014,830,00052%5.36-0.56%5.41-1.31%5.49-0.97%5.81-1.34%-1.19%
2021-11-035.355.485.335.420.37%0.50%-7.95%3,077,60016,597,00054%5.39-1.16%5.48-1.26%5.55-1.56%5.89-1.21%-1.01%
2021-11-025.505.665.335.40-3.40%-1.03%-9.40%4,524,50024,686,00075%5.46-2.88%5.55-1.25%5.64-2.68%5.96-1.72%-0.84%
2021-11-015.635.725.505.59-0.71%-0.50%-7.82%3,046,00017,111,00048%5.62-0.18%5.62-1.28%5.79-2.06%6.06-0.93%-0.60%
2021-10-295.785.785.545.631.08%0.04%-8.02%3,410,50019,194,00048%5.630.05%5.70-2.63%5.91-1.10%6.12-0.50%-0.48%
2021-10-285.695.855.545.57-3.47%-0.98%-9.46%5,039,10028,347,00066%5.63-3.13%5.85-3.05%5.98-1.78%6.15-0.74%-0.55%
2021-10-275.865.945.725.77-3.19%-0.64%-6.91%5,464,30031,729,00071%5.81-3.92%6.04-1.16%6.09-1.38%6.20-1.10%-0.48%
2021-10-266.106.195.945.96-4.79%-1.39%-4.90%7,177,90043,383,00084%6.04-2.61%6.11-1.13%6.17-1.37%6.27-1.99%-0.37%
2021-10-256.066.365.976.262.62%0.87%-2.10%6,921,30042,953,00071%6.212.22%6.18-0.48%6.26-0.38%6.39-1.18%-0.13%
2021-10-226.186.226.006.10-1.45%0.48%-5.72%7,005,60042,528,00058%6.07-3.04%6.21-2.10%6.28-0.24%6.47-1.21%0.01%
2021-10-216.406.436.176.19-1.12%-1.13%-5.48%6,362,10039,831,00047%6.26-0.84%6.34-0.19%6.300.05%6.550.43%0.14%
2021-10-206.456.456.226.26-2.95%-0.86%-4.00%5,622,20035,498,00039%6.31-1.59%6.350.79%6.29-0.60%6.520.51%-0.01%
2021-10-196.486.496.296.450.31%0.53%-0.59%8,339,20053,506,00055%6.421.62%6.300.88%6.33-2.18%6.490.76%-0.11%
2021-10-186.116.476.076.430.00%1.84%-0.14%9,135,00057,681,00054%6.312.22%6.25-1.06%6.47-1.36%6.440.25%-0.27%