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
2021-09-174.474.644.344.490.00%0.07%-2.67%443,174,1001,988,696,000111%4.49-1.58%4.64-1.82%4.67-0.49%4.610.02%0.99%
除权分界线,2021年09月17日,10股派1.600元(以下数据已经复权)
2021-09-164.674.704.474.49-1.75%-1.51%-2.65%457,714,7002,160,102,000128%4.560.11%4.730.28%4.700.41%4.610.77%1.08%
2021-09-154.464.644.424.571.78%0.35%-0.15%438,463,0002,066,946,000132%4.55-0.61%4.710.71%4.680.69%4.580.99%1.10%
2021-09-144.544.794.464.49-1.10%-2.01%-0.93%595,752,2002,825,306,000191%4.581.60%4.681.15%4.641.58%4.531.68%1.08%
2021-09-134.434.574.434.543.42%0.67%1.86%379,516,6001,772,369,000134%4.511.83%4.631.07%4.571.06%4.461.27%0.98%
2021-09-104.474.514.364.39-2.23%-0.88%-0.25%353,125,9001,620,611,000129%4.43-0.74%4.581.08%4.520.94%4.401.03%0.90%
2021-09-094.394.534.374.492.75%0.63%3.08%412,391,2001,905,922,000164%4.462.72%4.531.96%4.481.84%4.361.52%0.81%
2021-09-084.304.394.294.371.16%0.60%1.84%287,994,4001,296,987,000125%4.341.69%4.441.14%4.401.24%4.291.01%0.67%
2021-09-074.204.324.184.322.86%1.12%1.69%311,849,0001,382,157,000145%4.271.71%4.391.27%4.351.31%4.250.98%0.56%
2021-09-064.204.234.184.200.00%0.00%-0.17%172,622,100752,670,00087%4.20-0.14%4.340.70%4.290.85%4.210.60%0.47%
2021-09-034.184.244.174.201.20%-0.14%0.43%239,287,5001,044,629,000127%4.211.84%4.311.27%4.261.05%4.180.92%0.41%
2021-09-024.104.164.094.150.97%0.48%0.14%218,101,800935,608,000122%4.130.39%4.250.93%4.210.84%4.141.02%0.31%
2021-09-014.114.164.064.110.24%-0.10%0.20%286,679,2001,225,402,000154%4.111.58%4.221.27%4.181.16%4.100.81%0.19%
2021-08-314.024.123.984.101.99%1.23%0.76%299,890,9001,262,410,000175%4.051.33%4.161.27%4.131.13%4.070.64%0.12%
2021-08-303.984.033.964.022.03%0.58%-0.57%264,477,4001,099,370,000166%4.001.94%4.111.33%4.081.14%4.040.45%0.08%
2021-08-273.903.953.893.940.77%0.48%-2.11%160,022,100652,987,000104%3.920.49%4.060.57%4.040.65%4.030.17%0.07%
2021-08-263.893.923.883.910.77%0.21%-2.69%159,721,200648,835,000107%3.901.14%4.030.75%4.010.55%4.020.08%0.06%
2021-08-253.853.893.843.881.04%0.57%-3.36%127,870,600513,808,00087%3.860.34%4.000.55%3.99-0.08%4.02-0.03%0.07%
2021-08-243.863.873.833.840.52%-0.13%-4.38%106,426,400426,251,00073%3.850.58%3.980.10%3.99-0.35%4.020.03%0.09%
2021-08-233.803.843.803.820.53%-0.08%-4.86%103,893,800413,787,00072%3.820.69%3.98-0.33%4.01-0.27%4.02-0.03%0.06%
2021-08-203.803.813.783.800.26%0.08%-5.38%118,117,200467,332,00082%3.80-0.65%3.99-0.70%4.02-0.20%4.02-0.05%0.05%
2021-08-193.883.893.783.79-3.32%-0.84%-5.67%302,924,6001,206,349,000215%3.82-1.52%4.02-0.84%4.02-0.52%4.02-0.20%0.04%
2021-08-183.863.923.853.921.03%1.00%-2.63%124,527,000503,197,000106%3.88-0.67%4.050.12%4.050.05%4.030.10%0.04%
2021-08-173.913.963.873.88-1.02%-0.69%-3.53%165,390,100672,567,000148%3.910.52%4.050.22%4.040.32%4.020.30%0.01%
2021-08-163.843.923.833.922.08%0.85%-2.24%187,260,500757,849,000176%3.890.73%4.040.20%4.030.35%4.010.33%-0.03%
2021-08-133.883.893.833.84-1.29%-0.49%-3.93%111,460,700447,909,000109%3.86-0.57%4.030.17%4.020.20%4.000.10%-0.10%
2021-08-123.893.903.863.890.26%0.23%-2.58%108,665,400439,133,000109%3.880.23%4.020.45%4.010.25%3.990.18%-0.15%
2021-08-113.853.893.843.881.04%0.21%-2.66%124,784,600503,109,000125%3.871.23%4.010.53%4.000.30%3.990.10%-0.21%
2021-08-103.833.843.813.840.00%0.39%-3.57%79,408,900316,465,00076%3.83-0.03%3.98-0.08%3.990.05%3.98-0.20%-0.26%
2021-08-093.803.843.793.840.00%0.37%-3.76%89,453,000356,552,00081%3.830.13%3.990.00%3.980.15%3.99-0.13%-0.28%