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:
*ST环球( 600146.SH 上证)
板块 :石油加工及炼焦_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
2021-09-241.911.931.831.83-5.18%-1.67%-7.01%19,467,60036,230,000112%1.86-0.11%1.86-0.05%1.88-1.31%1.97-1.70%-1.42%
2021-09-231.821.931.801.934.89%3.60%-3.60%18,422,40034,321,000107%1.86-0.27%1.87-1.79%1.91-1.45%2.00-1.86%-1.30%
2021-09-221.841.931.821.84-1.60%-1.50%-9.80%14,304,20026,725,00083%1.870.22%1.90-1.91%1.94-2.12%2.04-1.59%-1.15%
2021-09-171.911.911.831.87-3.11%0.32%-9.79%18,867,80035,161,000110%1.86-4.56%1.94-2.71%1.98-2.66%2.07-2.17%-1.01%
2021-09-162.032.041.921.93-3.98%-1.18%-8.92%20,639,90040,304,000127%1.95-3.51%1.99-2.45%2.03-2.12%2.12-2.08%-0.84%
2021-09-152.002.061.992.010.50%-0.69%-7.12%11,890,70024,066,00076%2.020.30%2.04-1.54%2.08-1.33%2.16-0.73%-0.75%
2021-09-142.052.052.002.00-2.91%-0.89%-8.26%12,557,70025,342,00072%2.02-2.23%2.07-1.61%2.11-1.82%2.18-1.27%-0.78%
2021-09-132.112.132.032.06-3.29%-0.19%-6.70%19,791,20040,842,000105%2.06-3.37%2.11-2.05%2.14-1.97%2.21-1.74%-0.67%
2021-09-102.132.172.122.130.00%-0.28%-5.21%13,180,50028,156,00070%2.14-0.05%2.15-1.42%2.19-1.18%2.25-0.62%-0.48%
2021-09-092.162.172.112.13-1.84%-0.33%-5.79%13,839,50029,580,00073%2.14-1.61%2.18-1.67%2.21-1.56%2.26-0.40%-0.41%
2021-09-082.222.232.152.17-1.81%-0.09%-4.41%15,852,00034,435,00084%2.17-2.56%2.22-1.60%2.250.09%2.27-0.53%-0.33%
2021-09-072.252.272.202.21-2.64%-0.85%-3.16%15,257,70034,014,00084%2.23-1.72%2.25-1.23%2.25-0.58%2.28-0.35%-0.22%
2021-09-062.282.322.242.27-1.73%0.09%-0.87%11,433,00025,929,00064%2.27-0.04%2.281.60%2.26-1.18%2.29-0.17%-0.09%
2021-09-032.272.332.232.311.32%1.81%0.70%15,162,30034,397,00084%2.27-1.56%2.25-0.44%2.29-0.31%2.29-0.52%0.01%
2021-09-022.282.382.212.28-0.44%-1.08%-1.13%15,940,40036,747,00087%2.314.87%2.26-1.31%2.290.31%2.31-1.20%0.27%
2021-09-012.252.312.132.292.23%4.19%-1.89%26,777,50058,859,000127%2.20-3.77%2.29-1.89%2.29-1.25%2.33-0.98%0.63%
2021-08-312.362.382.242.24-5.08%-1.93%-4.96%27,597,60063,034,000143%2.28-4.67%2.33-0.09%2.32-0.52%2.36-0.17%0.82%
2021-08-302.402.462.342.360.43%-1.50%-0.04%21,813,10052,269,000114%2.403.45%2.331.66%2.330.95%2.360.09%0.99%
2021-08-272.282.352.232.354.91%1.47%-0.38%14,341,10033,212,00066%2.322.66%2.29-0.04%2.31-0.78%2.360.17%1.27%
2021-08-262.292.312.212.24-1.75%-0.71%-4.88%15,203,50034,293,00067%2.26-2.59%2.30-1.12%2.32-2.76%2.360.38%1.36%
2021-08-252.312.372.272.28-2.15%-1.55%-2.81%11,851,30027,446,00054%2.32-0.04%2.32-1.11%2.39-0.33%2.350.60%1.28%
2021-08-242.302.412.252.330.43%0.56%-0.09%16,592,10038,452,00076%2.32-0.60%2.35-3.06%2.400.50%2.330.91%1.18%
2021-08-232.342.372.292.32-1.69%-0.47%0.39%11,491,70026,782,00053%2.33-2.06%2.42-0.29%2.39-0.04%2.310.83%0.90%
2021-08-202.392.482.322.36-3.28%-0.84%2.97%20,177,60048,016,00094%2.38-3.99%2.431.46%2.390.59%2.292.05%0.55%
2021-08-192.512.542.402.440.83%-1.57%8.64%32,414,40080,342,000157%2.484.03%2.391.70%2.372.51%2.252.37%0.07%
2021-08-182.322.422.302.425.22%1.55%10.30%15,110,60036,003,00078%2.382.76%2.350.90%2.311.49%2.191.01%-0.36%
2021-08-172.332.402.252.30-2.54%-0.82%5.89%34,726,00080,515,000178%2.32-2.23%2.331.52%2.282.20%2.171.50%-0.67%
2021-08-162.352.402.292.363.06%-0.51%10.28%38,624,50091,619,000223%2.374.31%2.305.51%2.234.84%2.142.84%-1.03%
2021-08-132.242.292.202.295.05%0.70%10.04%18,606,60042,317,000110%2.276.86%2.183.82%2.134.11%2.081.12%-1.65%
2021-08-122.072.182.062.180.00%2.44%5.93%14,504,40030,870,00076%2.131.24%2.101.26%2.040.89%2.06-0.44%-2.04%