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
2022-11-284.454.474.374.45-0.89%0.41%1.88%160,259,600710,250,000119%4.43-0.98%4.450.34%4.410.43%4.370.30%0.38%
2022-11-254.404.504.394.492.51%0.31%3.10%297,123,1001,330,041,000235%4.481.96%4.431.70%4.391.32%4.360.93%0.42%
2022-11-244.384.414.374.38-0.45%-0.23%1.51%109,375,700480,200,00099%4.39-0.02%4.360.65%4.330.30%4.320.33%0.33%
2022-11-234.334.434.334.401.85%0.20%2.30%211,781,300929,990,000196%4.392.26%4.331.26%4.320.84%4.300.49%0.28%
2022-11-224.254.354.244.321.89%0.61%0.93%162,526,500697,937,000170%4.291.27%4.280.09%4.280.16%4.280.07%0.23%
2022-11-214.244.254.224.24-0.24%0.00%-0.87%77,034,200326,597,00089%4.24-0.77%4.27-0.40%4.28-0.30%4.28-0.05%0.21%
2022-11-184.304.314.254.25-1.39%-0.54%-0.68%91,359,200390,372,000105%4.27-0.74%4.290.00%4.29-0.05%4.280.09%0.18%
2022-11-174.294.334.284.310.23%0.12%0.82%72,950,000314,014,00084%4.310.30%4.29-0.02%4.290.28%4.280.47%0.15%
2022-11-164.274.324.264.300.47%0.19%1.06%93,492,500401,231,00096%4.290.45%4.290.05%4.280.02%4.260.47%0.09%
2022-11-154.274.294.254.28-0.23%0.16%1.06%85,670,200366,056,00087%4.27-0.74%4.290.26%4.280.02%4.240.67%0.01%
2022-11-144.314.344.284.290.00%-0.35%1.97%96,314,800414,613,00092%4.310.47%4.280.19%4.280.19%4.210.77%-0.10%
2022-11-114.294.314.254.290.94%0.12%2.75%122,640,800525,521,00097%4.291.13%4.270.21%4.270.31%4.18-0.05%-0.28%
2022-11-104.264.274.194.25-0.70%0.31%1.75%87,748,900371,764,00068%4.24-1.10%4.26-0.30%4.260.62%4.18-0.10%-0.28%
2022-11-094.264.304.254.280.00%-0.09%2.37%64,366,600275,761,00049%4.280.33%4.270.42%4.230.76%4.18-0.07%-0.27%
2022-11-084.274.294.254.280.23%0.23%2.29%57,795,700246,799,00042%4.270.09%4.260.97%4.200.91%4.18-0.14%-0.28%
2022-11-074.244.294.214.270.95%0.09%1.91%90,854,200387,555,00063%4.270.68%4.211.03%4.160.75%4.19-0.29%-0.27%
2022-11-044.204.264.194.230.71%-0.17%0.67%102,138,800432,751,00065%4.241.53%4.171.21%4.13-0.29%4.20-0.21%-0.26%
2022-11-034.104.234.094.201.94%0.65%-0.26%171,370,900715,179,000105%4.171.66%4.120.56%4.14-0.27%4.21-0.17%-0.22%
2022-11-024.114.134.084.120.24%0.37%-2.32%109,574,100449,754,00070%4.110.64%4.10-0.97%4.15-0.58%4.22-0.28%-0.21%
2022-11-014.064.124.054.110.98%0.76%-2.84%165,614,600675,485,000105%4.08-0.66%4.14-1.08%4.18-0.88%4.23-0.49%-0.18%
2022-10-314.204.214.064.07-4.91%-0.88%-4.26%317,900,0001,305,232,000214%4.11-4.36%4.18-2.18%4.21-1.84%4.25-0.96%-0.12%
2022-10-284.294.334.264.280.00%-0.30%-0.28%131,061,000562,693,000106%4.290.52%4.28-0.05%4.29-0.16%4.29-0.07%-0.04%
2022-10-274.244.304.244.281.18%0.21%-0.35%116,576,500497,870,00095%4.270.19%4.28-0.44%4.300.00%4.30-0.05%-0.10%
2022-10-264.284.304.234.23-1.17%-0.77%-1.56%135,932,700579,433,000109%4.26-0.93%4.30-0.44%4.30-0.09%4.30-0.14%-0.10%
2022-10-254.334.344.284.28-1.15%-0.53%-0.53%115,039,700494,981,00095%4.30-0.30%4.320.14%4.300.05%4.30-0.07%-0.07%
2022-10-244.354.364.274.33-0.23%0.32%0.56%199,167,500859,677,000164%4.32-0.21%4.310.35%4.300.19%4.31-0.12%-0.05%
2022-10-214.274.354.264.341.64%0.35%0.67%152,043,100657,645,000128%4.331.45%4.300.44%4.290.05%4.310.12%0.00%
2022-10-204.254.284.254.270.23%0.16%-0.84%79,589,100339,314,00069%4.26-0.26%4.28-0.19%4.29-0.07%4.31-0.02%-0.02%
2022-10-194.284.304.254.26-0.70%-0.33%-1.09%102,566,900438,410,00087%4.27-0.40%4.28-0.44%4.29-0.23%4.310.00%-0.04%
2022-10-184.304.314.284.290.00%-0.02%-0.39%81,421,300349,402,00070%4.290.09%4.300.07%4.30-0.16%4.310.14%-0.06%