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:
通源石油( 300164.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
2021-11-264.584.724.544.58-0.65%-0.95%-1.84%17,424,10080,568,00060%4.62-0.67%4.73-0.32%4.70-0.09%4.670.43%-0.09%
2021-11-254.694.754.604.61-3.15%-0.97%-0.77%24,573,100114,399,00084%4.66-3.50%4.750.28%4.710.09%4.650.50%-0.27%
2021-11-244.895.044.734.762.15%-1.33%2.96%39,488,700190,498,000139%4.823.12%4.731.63%4.701.01%4.620.90%-0.53%
2021-11-234.654.724.624.66-0.43%-0.38%1.70%13,839,80064,746,00049%4.681.21%4.660.28%4.65-0.06%4.580.24%-0.91%
2021-11-224.624.704.544.68-0.85%1.25%2.38%26,581,600122,853,00091%4.62-1.16%4.64-0.39%4.660.37%4.570.04%-1.30%
2021-11-194.584.744.524.723.28%0.94%3.30%30,702,400143,564,000107%4.681.21%4.660.00%4.640.98%4.570.18%-1.47%
2021-11-184.644.684.564.57-2.77%-1.08%0.20%20,888,70096,516,00068%4.62-1.24%4.660.58%4.600.77%4.56-0.46%-1.58%
2021-11-174.664.724.604.700.00%0.47%2.58%20,379,20095,340,00064%4.680.11%4.631.27%4.560.53%4.58-0.52%-1.62%
2021-11-164.654.804.584.70-0.42%0.58%2.04%42,526,400198,709,000129%4.672.01%4.581.92%4.540.98%4.61-1.03%-1.61%
2021-11-154.414.754.374.726.31%3.03%1.42%47,760,300218,785,000138%4.584.16%4.491.08%4.490.25%4.65-1.13%-1.58%
2021-11-124.414.484.324.440.45%0.95%-5.67%24,563,500108,034,00068%4.40-0.45%4.44-0.56%4.48-0.97%4.71-1.42%-1.49%
2021-11-114.404.464.384.42-2.43%0.05%-7.43%29,358,800129,700,00075%4.42-1.82%4.47-1.43%4.53-1.72%4.78-2.13%-1.35%
2021-11-104.564.644.384.530.89%0.67%-7.15%30,743,600138,355,00073%4.500.27%4.53-0.79%4.60-1.71%4.88-2.85%-1.10%
2021-11-094.534.564.464.49-1.97%0.04%-10.59%20,020,20089,860,00044%4.49-2.48%4.57-1.87%4.68-2.13%5.02-3.66%-0.68%
2021-11-084.554.694.554.581.78%-0.48%-12.14%25,942,500119,399,00048%4.600.42%4.66-1.75%4.79-1.30%5.21-1.70%-0.19%
2021-11-054.814.814.464.50-6.25%-1.81%-15.14%46,717,900214,096,00076%4.58-4.28%4.74-3.48%4.85-2.22%5.30-0.93%-0.04%
2021-11-044.814.864.724.80-3.03%0.25%-10.33%35,986,900172,298,00061%4.79-2.78%4.91-1.19%4.96-2.21%5.35-0.78%-0.22%
2021-11-034.905.014.824.95-1.98%0.51%-8.25%29,200,300143,817,00049%4.93-1.24%4.97-0.82%5.07-3.17%5.40-0.46%-0.05%
2021-11-025.085.234.805.05-1.17%1.26%-6.83%50,006,500249,406,00084%4.990.26%5.01-2.32%5.24-4.68%5.42-0.77%0.08%
2021-11-014.965.124.765.111.39%2.73%-6.44%44,495,100221,302,00072%4.97-1.76%5.13-4.93%5.49-1.86%5.46-0.20%0.24%
2021-10-295.265.324.955.04-3.45%-0.45%-7.91%48,007,600243,075,00077%5.06-4.56%5.39-5.75%5.60-0.27%5.470.04%0.30%
2021-10-285.725.795.105.22-8.74%-1.60%-4.59%56,544,500299,987,00096%5.31-8.76%5.72-1.24%5.61-0.43%5.470.28%0.27%
2021-10-275.966.075.655.72-4.51%-1.62%4.84%49,623,300288,491,00097%5.81-2.22%5.802.59%5.641.13%5.461.41%0.24%
2021-10-265.816.335.575.993.99%0.74%11.34%85,842,600510,399,000172%5.955.84%5.654.03%5.572.71%5.381.24%0.08%
2021-10-255.185.875.185.7613.16%2.53%8.39%78,166,500439,144,000156%5.629.39%5.432.38%5.432.05%5.31-0.24%-0.01%
2021-10-225.205.255.045.09-3.78%-0.90%-4.45%44,812,600230,155,00081%5.14-4.87%5.30-2.03%5.320.47%5.33-2.67%0.08%
2021-10-215.455.625.265.29-0.75%-2.02%-3.34%47,813,400258,141,00077%5.400.30%5.411.31%5.291.38%5.470.87%0.51%
2021-10-205.395.505.325.33-3.79%-0.98%-1.77%38,234,800205,833,00059%5.38-1.14%5.341.97%5.221.24%5.430.89%0.27%
2021-10-195.285.635.235.542.21%1.74%3.01%62,615,700340,948,00096%5.454.39%5.243.33%5.16-0.71%5.380.77%0.17%
2021-10-185.005.464.925.420.00%3.91%1.56%60,799,000317,150,00088%5.224.99%5.071.56%5.19-2.64%5.340.41%0.13%