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
2022-06-244.064.094.044.080.25%0.52%-1.21%127,122,100515,958,00067%4.060.40%4.05-0.07%4.06-0.32%4.13-0.36%-0.67%
2022-06-234.024.074.024.070.99%0.67%-1.81%109,567,700443,023,00053%4.04-0.15%4.05-0.20%4.07-0.64%4.15-1.59%-0.69%
2022-06-224.084.094.034.03-0.98%-0.47%-4.32%165,484,000670,104,00070%4.05-0.57%4.06-0.56%4.10-0.94%4.21-0.92%-0.47%
2022-06-214.074.094.064.070.00%-0.05%-4.26%120,252,300489,630,00049%4.070.15%4.09-0.73%4.14-0.48%4.25-0.68%-0.34%
2022-06-204.094.094.054.07-1.21%0.10%-4.91%200,890,700816,758,00078%4.07-1.24%4.12-1.32%4.16-0.48%4.28-0.72%-0.24%
2022-06-174.134.144.104.12-0.48%0.07%-4.43%173,075,200712,542,00067%4.12-0.89%4.17-0.50%4.18-0.36%4.31-0.46%-0.15%
2022-06-164.204.214.134.14-1.43%-0.34%-4.41%236,964,500984,413,00093%4.15-1.68%4.19-0.17%4.19-2.26%4.33-0.51%-0.08%
2022-06-154.224.254.204.20-0.94%-0.59%-3.51%233,223,800985,285,00093%4.230.72%4.200.14%4.29-1.02%4.35-0.48%-0.02%
2022-06-144.154.254.144.241.68%1.07%-3.06%235,045,300986,035,00094%4.200.48%4.19-3.14%4.33-1.07%4.37-0.46%0.06%
2022-06-134.204.234.144.17-1.42%-0.12%-5.10%245,917,1001,026,617,00099%4.18-0.71%4.33-1.93%4.38-1.04%4.39-0.57%0.12%
2022-06-104.224.244.184.230.48%0.59%-4.28%290,729,3001,222,651,000118%4.21-0.45%4.41-2.00%4.43-1.10%4.42-0.52%0.22%
除权分界线,2022年06月10日,10股派3.100元(以下数据已经复权)
2022-06-094.204.254.194.210.24%-0.33%-5.22%357,723,7001,621,776,000163%4.221.05%4.500.92%4.470.79%4.440.57%0.29%
2022-06-084.184.214.154.200.72%0.48%-4.91%228,977,9001,028,077,000114%4.180.51%4.460.63%4.440.27%4.420.39%0.24%
2022-06-074.124.204.114.170.97%0.26%-5.23%223,764,5001,000,070,000115%4.161.05%4.430.59%4.430.30%4.400.32%0.22%
2022-06-064.134.144.094.130.49%0.34%-5.84%222,992,700987,044,000120%4.120.66%4.41-0.09%4.410.05%4.390.23%0.19%
2022-06-024.084.134.064.110.49%0.51%-6.08%168,931,500743,089,00095%4.090.10%4.41-0.05%4.410.18%4.380.21%0.18%
2022-06-014.134.144.054.09-1.45%0.12%-6.34%207,829,700913,448,000121%4.09-1.07%4.41-0.16%4.400.23%4.370.16%0.14%
2022-05-314.094.154.094.151.47%0.51%-4.82%210,737,300935,480,000131%4.130.81%4.420.59%4.390.57%4.360.25%0.12%
2022-05-304.124.134.064.09-0.24%-0.15%-5.96%189,377,900834,399,000123%4.10-0.27%4.400.50%4.370.35%4.350.21%0.11%
2022-05-274.104.144.084.100.74%-0.17%-5.53%237,600,5001,049,467,000164%4.111.48%4.370.92%4.350.60%4.340.39%0.12%
2022-05-264.044.084.024.070.99%0.57%-5.85%188,243,100820,261,000139%4.050.85%4.330.35%4.330.37%4.320.19%0.11%
2022-05-253.984.043.974.031.51%0.42%-6.60%148,791,700643,189,000117%4.010.20%4.320.05%4.310.05%4.320.09%0.10%
2022-05-244.014.033.963.97-0.75%-0.87%-7.91%170,415,500735,327,000137%4.01-0.05%4.320.23%4.31-0.21%4.310.16%0.09%
2022-05-234.034.033.994.00-0.25%-0.17%-7.06%121,321,400523,732,00097%4.01-0.03%4.310.00%4.320.00%4.300.05%0.07%
2022-05-203.994.023.984.010.75%0.05%-6.79%126,084,100544,409,000104%4.010.88%4.31-0.32%4.320.05%4.300.05%0.06%
2022-05-193.964.003.953.98-0.50%0.18%-7.44%120,347,600515,468,00097%3.97-0.85%4.32-0.28%4.32-0.02%4.30-0.19%0.05%
2022-05-184.044.043.994.00-0.99%-0.17%-7.15%123,647,600533,754,00097%4.01-0.96%4.330.07%4.320.16%4.31-0.02%0.08%
2022-05-174.034.074.024.040.50%-0.15%-6.24%133,536,700581,634,000101%4.050.90%4.330.60%4.310.51%4.310.16%0.07%
2022-05-164.034.033.994.020.50%0.25%-6.56%103,399,200446,720,00072%4.010.35%4.300.30%4.290.09%4.300.30%0.04%
2022-05-133.984.013.974.000.00%0.10%-6.74%120,842,900520,395,00082%4.000.68%4.290.33%4.290.05%4.290.33%-0.04%