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:
海油工程( 600583.SH 上证)
板块 :石油_h   上证50   上证180   国家队救市概念   
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
2021-09-175.165.254.985.10-2.30%-0.35%2.08%57,972,500296,724,00084%5.12-1.86%5.150.55%5.100.73%5.000.62%1.15%
2021-09-165.155.295.135.222.96%0.10%5.14%126,049,000657,342,000194%5.222.88%5.121.85%5.061.32%4.971.60%1.15%
2021-09-154.865.154.845.072.63%0.02%3.74%79,120,600401,079,000139%5.070.64%5.031.23%5.000.85%4.891.08%1.05%
2021-09-145.035.164.924.94-1.59%-1.93%2.17%87,357,700439,978,000165%5.041.47%4.970.32%4.951.16%4.841.17%1.03%
2021-09-134.885.044.845.024.15%1.13%5.04%57,934,000287,607,000122%4.961.70%4.950.77%4.900.93%4.780.93%0.99%
2021-09-104.974.974.804.82-3.41%-1.25%1.80%67,099,500327,540,000148%4.88-2.30%4.910.66%4.850.85%4.740.92%0.97%
2021-09-094.875.144.844.993.96%-0.12%6.35%89,138,700445,351,000223%5.004.37%4.882.89%4.812.60%4.692.22%0.93%
2021-09-084.794.834.754.80-0.21%0.27%4.58%39,829,100190,660,000111%4.790.17%4.751.07%4.691.08%4.590.79%0.78%
2021-09-074.704.864.684.813.44%0.65%5.62%62,027,800296,452,000186%4.783.00%4.702.07%4.641.60%4.551.36%0.72%
2021-09-064.574.704.574.651.75%0.22%3.49%36,091,900167,484,000121%4.640.85%4.600.90%4.570.71%4.490.76%0.62%
2021-09-034.614.664.554.57-0.65%-0.67%2.49%34,843,700160,324,000123%4.600.94%4.560.69%4.530.76%4.460.66%0.58%
2021-09-024.464.604.464.602.45%0.92%3.84%36,597,900166,816,000140%4.560.82%4.530.58%4.500.81%4.430.66%0.53%
2021-09-014.544.564.484.49-1.10%-0.69%2.02%37,757,600170,702,000159%4.520.44%4.500.78%4.460.77%4.400.83%0.48%
2021-08-314.464.544.444.541.11%0.87%4.01%29,579,400133,127,000136%4.500.40%4.470.86%4.430.80%4.370.79%0.41%
2021-08-304.434.524.434.491.58%0.16%3.67%33,070,500148,251,000162%4.481.68%4.431.10%4.400.99%4.330.74%0.33%
2021-08-274.404.444.364.420.91%0.25%2.81%26,342,100116,137,000143%4.410.32%4.380.71%4.350.69%4.300.47%0.30%
2021-08-264.334.434.324.381.15%-0.34%2.36%35,733,800157,040,000215%4.401.88%4.351.14%4.321.10%4.280.75%0.27%
2021-08-254.314.344.274.330.93%0.37%1.95%17,656,10076,160,000121%4.310.30%4.300.63%4.280.57%4.250.24%0.23%
2021-08-244.334.344.274.29-0.46%-0.26%1.25%19,064,60081,990,000137%4.300.23%4.270.59%4.250.62%4.240.31%0.24%
2021-08-234.234.334.234.311.89%0.44%2.04%21,511,60092,309,000164%4.292.17%4.251.00%4.230.45%4.220.40%0.21%
2021-08-204.204.234.174.230.24%0.71%0.55%11,561,50048,555,00093%4.20-0.40%4.210.17%4.21-0.07%4.210.12%0.16%
2021-08-194.254.254.194.22-0.94%0.07%0.43%10,730,10045,246,00089%4.220.24%4.20-0.12%4.21-0.10%4.200.12%0.12%
2021-08-184.134.264.134.262.65%1.26%1.50%18,762,60078,925,000157%4.210.62%4.21-0.07%4.21-0.07%4.200.14%0.08%
2021-08-174.234.244.134.15-1.89%-0.74%-0.98%16,472,60068,874,000147%4.18-1.35%4.21-0.59%4.22-0.17%4.190.05%0.05%
2021-08-164.224.264.214.230.24%-0.19%0.98%10,357,90043,898,00099%4.240.38%4.230.14%4.220.36%4.190.36%0.03%
2021-08-134.244.254.204.22-0.47%-0.05%1.10%8,810,50037,196,00080%4.22-0.33%4.230.19%4.210.31%4.170.24%-0.04%
2021-08-124.234.264.214.240.47%0.09%1.83%12,467,30052,811,000110%4.240.36%4.220.57%4.200.46%4.160.34%-0.11%
2021-08-114.234.244.204.220.24%-0.02%1.69%10,934,30046,158,00098%4.220.52%4.200.60%4.180.29%4.150.34%-0.18%
2021-08-104.154.234.144.210.96%0.26%1.79%11,581,20048,630,00096%4.200.84%4.170.46%4.160.29%4.14-0.05%-0.28%
2021-08-094.134.194.134.170.00%0.14%0.77%11,276,00046,958,00087%4.160.58%4.150.05%4.150.29%4.14-0.10%-0.33%