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:
ST仁智( 002629.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
2021-11-262.422.462.392.42-0.41%0.21%-0.21%2,019,6004,877,00037%2.42-0.29%2.410.38%2.41-0.25%2.43-0.17%0.44%
2021-11-252.422.452.402.430.41%0.33%0.04%2,816,5006,821,00050%2.420.88%2.400.04%2.410.21%2.430.00%0.62%
2021-11-242.382.422.372.421.68%0.79%-0.37%4,254,90010,214,00075%2.400.71%2.40-0.50%2.410.13%2.430.00%0.76%
2021-11-232.382.402.372.380.00%-0.17%-2.02%3,234,3007,710,00057%2.38-0.91%2.410.00%2.40-0.25%2.430.04%0.81%
2021-11-222.422.462.372.38-2.86%-1.08%-1.98%7,577,70018,235,000132%2.41-1.43%2.410.33%2.41-1.15%2.430.25%0.87%
2021-11-192.402.482.382.452.51%0.37%1.16%4,557,50011,127,00085%2.441.96%2.400.04%2.44-0.21%2.420.42%0.84%
2021-11-182.402.442.362.390.42%-0.17%-0.91%5,400,10012,929,000102%2.390.04%2.40-1.76%2.44-0.20%2.410.50%0.80%
2021-11-172.452.452.362.38-2.86%-0.54%-0.83%10,021,70023,977,000194%2.39-2.17%2.45-1.49%2.45-0.65%2.400.42%0.74%
2021-11-162.422.512.422.450.00%0.16%2.51%3,419,4008,363,00079%2.45-2.28%2.480.16%2.460.53%2.390.76%0.65%
2021-11-152.562.602.392.45-2.78%-2.12%3.29%9,660,90024,179,000227%2.501.30%2.481.81%2.452.21%2.372.15%0.54%
2021-11-122.392.522.392.525.00%1.98%8.53%4,894,80012,093,000133%2.472.36%2.441.67%2.401.61%2.321.62%0.26%
2021-11-112.392.442.362.40-0.83%-0.58%5.03%2,925,3007,061,00079%2.410.50%2.401.27%2.361.29%2.291.42%0.00%
2021-11-102.392.432.352.421.26%0.75%7.41%3,447,5008,281,00085%2.400.97%2.371.29%2.331.26%2.250.54%-0.27%
2021-11-092.332.422.272.392.58%0.46%6.65%4,789,00011,394,000110%2.382.46%2.342.05%2.301.50%2.240.58%-0.37%
2021-11-082.262.382.252.332.64%0.34%4.58%4,560,70010,590,000103%2.321.44%2.291.51%2.271.25%2.23-0.05%-0.48%
2021-11-052.282.322.262.270.00%-0.83%1.84%3,290,2007,530,00071%2.291.55%2.250.76%2.241.13%2.230.09%-0.47%
2021-11-042.222.302.222.272.25%0.71%1.93%4,487,90010,117,00095%2.252.04%2.240.95%2.211.33%2.23-0.14%-0.47%
2021-11-032.192.232.162.221.83%0.50%-0.45%2,652,5005,859,00055%2.21-1.25%2.220.73%2.18-0.55%2.23-0.45%-0.42%
2021-11-022.222.282.182.18-2.24%-2.55%-2.68%4,060,9009,083,00081%2.241.68%2.201.52%2.20-0.23%2.24-0.36%-0.36%
2021-11-012.182.242.152.231.83%1.36%-0.80%3,979,9008,756,00077%2.201.57%2.17-0.87%2.20-0.99%2.25-0.71%-0.31%
2021-10-292.122.202.122.192.34%1.11%-3.27%4,500,8009,750,00080%2.170.79%2.19-1.04%2.22-0.58%2.26-0.96%-0.23%
2021-10-282.182.192.112.14-2.73%-0.42%-6.39%7,313,10015,717,000127%2.15-4.19%2.21-2.69%2.24-1.54%2.29-1.25%-0.13%
2021-10-272.212.302.182.20-0.90%-1.92%-4.97%6,395,60014,348,000121%2.24-0.53%2.27-0.35%2.27-0.79%2.32-0.47%0.00%
2021-10-262.302.302.192.22-3.90%-1.55%-4.56%4,801,40010,828,00096%2.26-2.34%2.28-0.52%2.29-0.57%2.33-0.51%0.02%
2021-10-252.272.352.252.312.21%0.04%-1.20%6,004,50013,864,000121%2.312.40%2.29-0.09%2.30-0.43%2.340.04%0.06%
2021-10-222.262.282.232.260.00%0.22%-3.29%3,288,9007,415,00060%2.26-1.53%2.29-0.78%2.31-1.20%2.340.09%-0.05%
2021-10-212.312.332.252.26-2.16%-1.31%-3.21%4,656,10010,662,00081%2.29-1.29%2.31-0.86%2.34-0.72%2.340.39%-0.15%
2021-10-202.312.372.292.310.00%-0.43%-0.69%4,824,60011,193,00084%2.320.00%2.33-1.27%2.36-0.21%2.330.13%-0.32%
2021-10-192.342.352.302.31-1.70%-0.43%-0.56%4,687,30010,875,00084%2.32-0.98%2.36-0.80%2.36-0.42%2.320.13%-0.40%
2021-10-182.392.412.312.350.00%0.30%1.29%7,192,40016,849,000128%2.34-3.42%2.38-0.34%2.370.59%2.320.17%-0.60%