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:
永泰能源( 600157.SH 上证)
板块 :石油加工及炼焦_h   上证180   
所属成分指数: 上证180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
2021-09-242.132.142.022.04-5.12%-1.73%-6.98%701,463,6001,456,322,00085%2.08-4.73%2.16-1.01%2.17-0.92%2.190.09%1.25%
2021-09-232.252.262.132.15-3.15%-1.33%-1.87%819,129,0001,784,845,000100%2.18-1.45%2.18-0.32%2.19-0.09%2.190.64%1.38%
2021-09-222.112.252.092.223.74%0.41%1.98%927,735,4002,051,118,000119%2.212.74%2.190.64%2.19-0.41%2.180.97%1.39%
2021-09-172.142.232.062.14-0.47%-0.56%-0.74%634,860,5001,366,191,00083%2.15-2.18%2.18-0.50%2.20-0.95%2.160.84%1.39%
2021-09-162.232.272.142.15-2.27%-2.27%0.56%618,354,1001,360,419,00079%2.200.87%2.19-0.95%2.220.00%2.141.47%1.46%
2021-09-152.122.222.112.202.80%0.87%4.41%582,683,9001,270,650,00071%2.18-0.18%2.21-0.99%2.221.09%2.111.10%1.45%
2021-09-142.272.272.132.14-6.55%-2.06%2.69%870,265,1001,901,668,000105%2.19-3.36%2.23-0.22%2.191.20%2.081.26%1.43%
2021-09-132.242.322.202.292.23%1.28%11.27%734,931,9001,661,320,00096%2.260.40%2.242.57%2.172.17%2.061.58%1.40%
2021-09-102.222.352.202.24-1.32%-0.53%10.56%870,693,2001,960,526,000117%2.252.04%2.183.12%2.122.51%2.032.27%1.32%
2021-09-092.142.282.102.276.07%2.85%14.59%1,048,025,9002,312,913,000137%2.215.65%2.114.14%2.073.40%1.982.22%1.26%
2021-09-081.992.191.972.147.00%2.44%10.42%995,388,7002,079,746,000123%2.094.92%2.031.60%2.002.04%1.941.41%1.39%
2021-09-071.972.031.952.001.52%0.45%4.66%586,058,2001,166,942,00075%1.990.96%2.001.27%1.960.82%1.910.79%1.28%
2021-09-062.002.041.911.97-1.99%-0.10%3.90%627,485,8001,237,473,00083%1.97-2.28%1.971.02%1.950.88%1.900.96%1.24%
2021-09-031.982.091.962.011.52%-0.40%7.03%1,034,943,9002,088,689,000145%2.024.51%1.952.31%1.932.06%1.881.57%1.14%
2021-09-021.822.041.821.987.03%2.54%7.08%1,101,752,4002,127,988,000169%1.931.85%1.911.44%1.890.85%1.851.32%0.95%
2021-09-011.911.971.841.85-2.63%-2.43%1.37%746,627,4001,415,538,000131%1.900.69%1.880.75%1.870.86%1.830.94%0.81%
2021-08-311.851.921.831.903.26%0.90%5.09%615,856,3001,159,679,000119%1.881.07%1.870.05%1.860.92%1.810.95%0.70%
2021-08-301.871.911.831.84-2.13%-1.23%2.74%617,933,1001,151,086,000127%1.860.05%1.870.81%1.841.27%1.790.79%0.57%
2021-08-271.811.961.761.882.17%0.97%5.80%1,107,679,4002,062,548,000246%1.86-0.64%1.851.59%1.821.91%1.781.66%0.50%
2021-08-261.751.931.731.845.14%-1.81%5.26%1,278,806,4002,396,889,000355%1.877.39%1.826.55%1.785.88%1.753.49%0.42%
2021-08-251.711.781.701.751.74%0.29%3.61%376,331,300656,662,000134%1.751.57%1.712.03%1.691.32%1.690.36%0.13%
2021-08-241.711.731.701.720.58%0.12%2.20%343,309,700589,754,000118%1.722.63%1.681.95%1.660.79%1.680.36%0.19%
2021-08-231.631.731.621.716.21%2.15%1.97%402,584,700674,067,000141%1.674.17%1.651.17%1.65-0.30%1.680.00%0.18%
2021-08-201.621.631.591.61-1.23%0.19%-4.00%191,223,200307,277,00068%1.61-1.11%1.63-1.28%1.66-1.19%1.68-0.36%0.22%
2021-08-191.651.651.601.63-1.21%0.31%-3.15%230,602,600374,629,00078%1.63-1.22%1.65-1.73%1.68-1.06%1.68-0.12%0.30%
2021-08-181.641.661.621.650.61%0.30%-2.08%205,104,700337,333,00067%1.65-1.26%1.68-1.18%1.69-0.41%1.69-0.12%0.36%
2021-08-171.681.701.641.64-2.96%-1.56%-2.79%293,331,800488,747,00090%1.67-2.57%1.70-1.05%1.70-0.06%1.69-0.41%0.44%
2021-08-161.711.741.681.69-1.17%-1.17%-0.24%271,020,700463,319,00078%1.71-0.29%1.710.35%1.700.35%1.690.12%0.62%
2021-08-131.701.741.691.710.00%-0.29%1.06%266,393,800456,953,00066%1.72-0.06%1.710.77%1.700.36%1.690.89%0.82%
2021-08-121.721.741.701.710.00%-0.35%1.97%319,566,600548,509,00074%1.721.12%1.700.77%1.690.66%1.680.60%0.81%