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
2022-06-304.704.774.684.73-0.21%0.17%-3.74%26,491,300125,101,00071%4.72-2.18%4.83-0.45%4.81-0.04%4.91-1.80%-1.04%
2022-06-294.934.964.734.74-3.85%-1.80%-5.28%34,161,400164,889,00081%4.83-1.43%4.850.31%4.810.04%5.00-2.87%-0.82%
2022-06-284.884.944.804.932.71%0.67%-4.31%37,768,700184,966,00077%4.901.94%4.831.34%4.81-0.29%5.15-3.21%-0.39%
2022-06-274.814.854.774.800.84%-0.08%-9.83%26,550,100127,544,00043%4.800.92%4.77-0.23%4.83-1.11%5.32-0.97%0.20%
2022-06-244.794.814.724.76-0.83%0.00%-11.44%22,504,000107,110,00033%4.760.32%4.78-1.34%4.88-2.15%5.38-1.00%0.47%
2022-06-234.764.814.674.801.05%1.16%-11.59%30,143,100143,032,00039%4.75-1.52%4.85-1.74%4.99-2.54%5.43-0.70%0.80%
2022-06-224.914.944.734.75-4.23%-1.41%-13.12%39,846,700191,991,00047%4.82-2.96%4.93-3.09%5.12-3.94%5.47-0.13%1.17%
2022-06-215.005.054.864.96-0.80%-0.10%-9.39%34,339,300170,492,00040%4.97-0.52%5.09-2.38%5.33-3.46%5.470.18%1.29%
2022-06-205.115.114.925.00-5.84%0.18%-8.49%56,324,300281,108,00066%4.99-5.74%5.21-4.75%5.52-1.45%5.46-0.20%1.32%
2022-06-175.275.435.205.310.57%0.28%-3.01%47,079,900249,280,00060%5.30-0.53%5.47-3.29%5.60-0.55%5.480.31%1.38%
2022-06-165.505.505.195.28-5.88%-0.81%-3.26%77,092,700410,340,000102%5.32-6.47%5.66-1.17%5.63-0.32%5.460.35%1.38%
2022-06-155.835.875.575.61-5.87%-1.42%3.14%91,079,400518,293,000136%5.69-2.67%5.730.58%5.651.36%5.441.46%1.38%
2022-06-145.436.135.435.967.97%1.93%11.17%120,291,400703,391,000196%5.855.14%5.692.60%5.573.01%5.362.70%1.22%
2022-06-135.515.745.425.520.00%-0.74%5.75%71,313,200396,576,000127%5.56-0.64%5.551.80%5.411.50%5.221.70%0.99%
2022-06-105.465.865.365.520.18%-1.38%7.54%97,664,700546,605,000176%5.601.82%5.453.36%5.332.96%5.132.29%0.90%
2022-06-095.255.935.105.518.46%0.24%9.80%110,301,900606,370,000224%5.507.59%5.275.31%5.184.57%5.023.04%0.69%
2022-06-085.005.245.005.081.60%-0.57%4.31%56,987,300291,137,000128%5.112.96%5.012.37%4.950.92%4.871.10%0.41%
2022-06-074.915.074.835.002.46%0.77%3.80%49,110,300243,662,000113%4.961.35%4.890.68%4.910.60%4.820.48%0.36%
2022-06-064.904.964.854.881.88%-0.33%1.79%32,311,900158,184,00077%4.902.64%4.86-0.57%4.880.14%4.790.36%0.34%
2022-06-024.824.854.714.79-2.64%0.42%0.27%29,468,900140,557,00069%4.77-2.49%4.89-0.14%4.870.43%4.780.32%0.36%
2022-06-014.894.954.814.92-1.80%0.57%3.32%41,895,200204,939,00099%4.89-0.97%4.890.27%4.850.92%4.760.38%0.37%
2022-05-314.885.024.855.013.73%1.42%5.61%59,470,400293,797,000140%4.942.15%4.881.65%4.801.41%4.74-0.17%0.44%
2022-05-304.894.924.784.83-0.21%-0.12%1.64%47,898,200231,630,000104%4.84-0.54%4.801.31%4.740.51%4.750.40%0.72%
2022-05-274.765.054.734.843.64%-0.45%2.26%78,449,500381,390,000175%4.865.72%4.743.02%4.711.77%4.730.83%0.82%
2022-05-264.644.704.484.670.65%1.54%-0.51%31,511,300144,918,00075%4.60-0.17%4.60-0.73%4.63-0.02%4.690.17%0.82%
2022-05-254.494.704.474.644.74%0.72%-0.98%39,417,100181,599,00091%4.610.28%4.63-0.41%4.63-0.64%4.690.24%0.82%
2022-05-244.704.754.434.43-6.54%-3.57%-5.24%34,958,900160,617,00080%4.59-2.63%4.65-0.04%4.66-2.20%4.680.58%0.75%
2022-05-234.704.774.674.741.50%0.47%1.98%29,275,700138,132,00067%4.721.31%4.66-0.28%4.770.36%4.650.32%0.58%
2022-05-204.634.714.614.67-0.21%0.28%0.80%28,188,300131,261,00061%4.661.02%4.67-2.61%4.750.30%4.630.52%0.42%
2022-05-194.614.684.544.680.00%1.52%1.54%40,689,000187,557,00082%4.61-2.35%4.79-0.08%4.740.28%4.610.44%0.12%