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:
中国石化( 600028.SH 上证)
板块 :石油_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-12-084.244.254.214.22-0.24%-0.05%1.71%117,228,900494,954,000100%4.220.24%4.210.31%4.200.53%4.150.17%0.08%
2021-12-074.224.244.184.231.20%0.43%2.12%131,608,200554,375,000113%4.210.36%4.200.24%4.180.60%4.140.22%0.08%
2021-12-064.204.224.184.18-0.48%-0.41%1.14%115,153,800483,267,000100%4.200.31%4.190.65%4.150.63%4.130.17%0.08%
2021-12-034.214.224.144.200.24%0.38%1.79%133,620,500559,105,000114%4.180.00%4.160.80%4.130.41%4.130.10%0.07%
2021-12-024.144.234.124.191.45%0.14%1.65%184,036,500770,091,000153%4.182.00%4.131.40%4.110.64%4.120.29%0.08%
2021-12-014.044.144.044.132.23%0.68%0.49%129,070,600529,481,000115%4.101.03%4.070.20%4.08-0.27%4.110.00%0.04%
2021-11-304.064.094.034.04-0.49%-0.49%-1.70%105,218,000427,198,00097%4.060.40%4.06-0.47%4.09-0.37%4.11-0.15%0.03%
2021-11-294.024.074.024.06-0.73%0.40%-1.36%109,627,200443,357,000100%4.04-1.17%4.08-1.04%4.11-0.48%4.12-0.15%0.02%
2021-11-264.094.114.084.09-0.73%-0.05%-0.78%79,600,000325,711,00075%4.09-0.73%4.13-0.27%4.13-0.19%4.120.00%0.01%
2021-11-254.144.154.114.12-0.96%-0.05%-0.05%82,037,800338,160,00076%4.12-0.70%4.14-0.02%4.140.10%4.120.10%-0.03%
2021-11-244.154.184.124.160.97%0.22%1.02%112,461,500466,826,000101%4.150.51%4.140.05%4.130.17%4.120.24%-0.08%
2021-11-234.124.154.104.12-0.24%-0.24%0.29%109,857,600453,732,00097%4.130.00%4.140.17%4.130.05%4.110.22%-0.17%
2021-11-224.144.164.114.13-1.20%0.00%0.76%134,751,000556,547,000114%4.13-0.29%4.130.15%4.120.15%4.100.05%-0.26%
2021-11-194.104.194.084.182.45%0.92%2.03%174,345,600722,123,000151%4.141.20%4.120.37%4.120.34%4.100.17%-0.35%
2021-11-184.104.114.084.08-0.73%-0.32%-0.24%81,634,700334,093,00072%4.09-0.32%4.11-0.02%4.100.07%4.09-0.07%-0.43%
2021-11-174.114.124.094.110.00%0.10%0.42%74,651,700306,549,00063%4.11-0.32%4.110.07%4.100.24%4.09-0.12%-0.50%
2021-11-164.114.154.094.110.24%-0.22%0.29%108,037,700445,006,00087%4.120.59%4.110.32%4.090.32%4.10-0.24%-0.55%
2021-11-154.104.114.084.10-0.24%0.12%-0.19%86,677,600354,904,00062%4.10-0.07%4.090.27%4.08-0.07%4.11-0.29%-0.62%
2021-11-124.104.134.074.110.24%0.29%-0.24%107,596,900440,932,00074%4.100.29%4.080.34%4.08-0.05%4.12-0.34%-0.65%
2021-11-114.054.114.044.100.49%0.34%-0.82%123,956,400506,436,00081%4.090.59%4.07-0.17%4.08-0.15%4.13-0.39%-0.64%
2021-11-104.074.084.044.080.74%0.44%-1.69%134,486,600546,347,00079%4.060.12%4.07-0.32%4.09-0.39%4.15-0.65%-0.65%
2021-11-094.104.114.044.05-0.98%-0.17%-3.04%154,511,000626,898,00089%4.06-1.27%4.09-0.54%4.10-0.68%4.18-0.76%-0.57%
2021-11-084.134.144.094.090.00%-0.46%-2.83%119,136,500489,560,00070%4.110.15%4.11-0.29%4.13-0.48%4.21-0.83%-0.52%
2021-11-054.134.134.084.09-1.21%-0.32%-3.63%133,598,200548,110,00074%4.10-0.32%4.12-0.56%4.15-0.55%4.24-0.66%-0.48%
2021-11-044.124.154.084.14-0.24%0.58%-3.09%140,053,800576,453,00074%4.12-0.65%4.14-0.72%4.18-0.43%4.27-0.77%-0.47%
2021-11-034.114.184.104.150.00%0.17%-3.60%135,010,900559,380,00069%4.14-0.43%4.17-0.55%4.19-0.80%4.31-0.60%-0.38%
2021-11-024.254.254.104.15-1.66%-0.26%-4.18%252,870,7001,052,162,000127%4.16-1.49%4.20-0.52%4.23-1.22%4.33-0.94%-0.34%
2021-11-014.244.274.204.22-0.71%-0.09%-3.48%144,344,300609,762,00074%4.22-0.14%4.22-0.87%4.28-1.04%4.37-0.55%-0.31%
2021-10-294.234.274.194.251.19%0.47%-3.32%161,792,000684,386,00078%4.230.48%4.26-1.18%4.32-0.69%4.40-0.25%-0.27%
2021-10-284.304.314.174.200.00%-0.24%-4.70%270,223,5001,137,545,000127%4.21-3.40%4.31-2.49%4.35-1.58%4.41-0.52%-0.28%