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:
神开股份( 002278.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
2021-09-176.556.556.206.35-3.35%0.02%-4.80%11,862,50075,314,00091%6.35-5.38%6.62-2.12%6.67-0.86%6.67-0.12%0.48%
2021-09-166.786.876.546.57-1.65%-2.09%-1.62%12,300,70082,532,00099%6.71-0.75%6.76-0.06%6.73-0.62%6.680.30%0.54%
2021-09-156.636.906.586.68-0.74%-1.20%0.33%14,530,10098,235,000126%6.76-0.78%6.770.60%6.770.45%6.660.54%0.50%
2021-09-146.776.936.706.730.00%-1.23%1.63%12,110,30082,516,000115%6.811.54%6.73-0.59%6.740.66%6.620.59%0.45%
2021-09-136.656.836.556.731.20%0.28%2.23%9,498,90063,747,00095%6.710.66%6.770.52%6.700.45%6.580.40%0.41%
2021-09-106.816.876.516.65-2.92%-0.25%1.42%16,177,800107,857,000170%6.67-2.77%6.730.34%6.670.70%6.560.65%0.37%
2021-09-096.627.106.556.853.79%-0.10%5.14%22,986,200157,615,000277%6.864.72%6.713.34%6.622.70%6.522.00%0.28%
2021-09-086.506.636.466.601.69%0.79%3.33%10,308,50067,500,000144%6.551.43%6.490.71%6.450.86%6.390.35%0.07%
2021-09-076.476.516.416.490.31%0.53%1.96%7,248,90046,801,000104%6.460.31%6.440.66%6.390.41%6.370.05%0.04%
2021-09-066.456.486.406.47-0.15%0.53%1.70%6,667,50042,910,00099%6.44-0.09%6.400.65%6.370.33%6.360.08%0.05%
2021-09-036.246.536.236.483.68%0.59%1.93%12,257,60078,959,000185%6.443.12%6.361.26%6.350.92%6.360.43%0.07%
2021-09-026.276.326.196.25-0.32%0.05%-1.26%4,634,50028,950,00078%6.25-0.67%6.28-0.33%6.29-0.32%6.33-0.08%0.04%
2021-09-016.396.396.216.27-1.42%-0.30%-1.03%6,267,50039,416,000108%6.29-0.24%6.300.06%6.31-0.41%6.340.02%0.07%
2021-08-316.256.406.196.361.44%0.89%0.41%5,131,80032,351,00090%6.30-0.24%6.30-0.25%6.33-0.36%6.330.17%0.05%
2021-08-306.396.436.246.27-1.72%-0.78%-0.84%5,016,40031,701,00089%6.320.64%6.32-0.46%6.36-0.17%6.320.00%-0.01%
2021-08-276.286.426.156.381.11%1.61%0.90%6,765,30042,481,000119%6.28-0.96%6.34-0.72%6.37-0.02%6.32-0.19%-0.03%
2021-08-266.366.406.286.31-0.79%-0.47%-0.39%8,626,60054,692,000160%6.34-1.00%6.39-0.36%6.370.00%6.34-0.16%-0.02%
2021-08-256.516.516.356.36-2.00%-0.69%0.24%8,032,70051,439,000162%6.40-0.88%6.410.72%6.370.55%6.350.06%0.01%
2021-08-246.446.506.396.490.78%0.45%2.35%4,665,90030,146,000102%6.461.14%6.370.84%6.330.94%6.340.14%0.01%
2021-08-236.246.486.246.443.21%0.81%1.71%5,650,10036,093,000114%6.393.10%6.310.85%6.280.30%6.330.29%-0.03%
2021-08-206.206.256.146.24-0.32%0.71%-1.17%3,289,70020,382,00063%6.20-1.76%6.260.21%6.26-0.57%6.310.14%-0.12%
2021-08-196.306.446.226.26-1.57%-0.75%-0.71%4,034,80025,448,00077%6.310.64%6.25-0.13%6.29-0.43%6.310.19%-0.15%
2021-08-186.136.386.086.364.09%1.48%1.06%5,024,60031,488,00091%6.271.41%6.26-0.64%6.32-0.46%6.29-0.17%-0.18%
2021-08-176.266.296.076.11-2.40%-1.13%-3.08%4,928,20030,455,00081%6.18-2.18%6.30-1.41%6.35-0.52%6.30-0.40%-0.15%
2021-08-166.376.466.206.26-2.03%-0.92%-1.09%5,188,20032,780,00087%6.32-1.36%6.39-0.55%6.380.33%6.33-0.19%-0.08%
2021-08-136.506.516.366.39-1.69%-0.23%0.77%4,213,60026,987,00072%6.41-0.57%6.420.42%6.360.68%6.34-0.08%-0.03%
2021-08-126.386.536.366.501.56%0.90%2.43%4,844,60031,211,00081%6.440.45%6.391.03%6.320.70%6.350.14%0.02%
2021-08-116.426.476.356.40-0.31%-0.20%0.99%4,424,50028,373,00074%6.410.90%6.331.04%6.27-0.03%6.340.02%0.03%
2021-08-106.306.446.236.421.74%1.01%1.33%8,378,50053,256,000137%6.361.86%6.261.07%6.28-0.18%6.34-0.22%0.06%
2021-08-096.196.326.136.310.00%1.12%-0.63%6,641,70041,444,000108%6.241.86%6.20-0.90%6.29-0.60%6.35-0.66%0.16%