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
2022-06-244.154.184.134.15-0.48%-0.02%-4.05%22,639,60093,985,00092%4.15-0.26%4.17-0.67%4.20-0.76%4.33-0.78%-0.31%
2022-06-234.154.204.144.170.24%0.19%-4.34%34,884,600145,203,000142%4.16-0.91%4.20-1.11%4.24-1.47%4.36-1.31%-0.20%
2022-06-224.234.254.164.16-1.89%-0.95%-5.82%19,818,30083,237,00080%4.20-1.18%4.24-1.03%4.30-1.54%4.42-0.61%0.04%
2022-06-214.284.314.204.24-0.70%-0.24%-4.59%21,598,00091,793,00087%4.25-0.54%4.29-1.27%4.37-1.18%4.44-0.38%0.16%
2022-06-204.344.354.254.27-1.84%-0.07%-4.28%24,704,900105,572,000102%4.27-1.84%4.34-2.12%4.42-0.96%4.46-0.45%0.23%
2022-06-174.374.394.314.35-0.46%-0.07%-2.92%17,663,90076,893,00077%4.35-1.14%4.44-1.00%4.46-0.54%4.48-0.11%0.32%
2022-06-164.464.494.364.37-2.67%-0.75%-2.59%25,907,700114,070,000114%4.40-2.98%4.48-0.67%4.49-0.82%4.49-0.13%0.37%
2022-06-154.594.594.484.49-1.54%-1.06%-0.04%23,485,400106,573,000109%4.540.58%4.510.31%4.520.16%4.490.20%0.45%
2022-06-144.444.574.434.561.79%1.06%1.72%25,083,200113,164,000114%4.510.71%4.50-0.51%4.520.24%4.480.22%0.50%
2022-06-134.484.544.424.48-0.67%0.00%0.16%18,702,70083,787,00088%4.48-0.42%4.52-0.09%4.500.04%4.470.25%0.53%
2022-06-104.444.534.424.510.45%0.24%1.08%22,011,90099,037,000101%4.500.47%4.530.29%4.500.33%4.460.36%0.57%
除权分界线,2022年06月10日,10股派0.800元(以下数据已经复权)
2022-06-094.464.524.444.490.67%0.27%0.99%33,810,000154,093,000162%4.481.29%4.510.99%4.490.76%4.451.02%0.58%
2022-06-084.374.474.334.462.06%0.88%1.34%24,069,500108,348,000116%4.421.66%4.470.81%4.450.27%4.400.64%0.52%
2022-06-074.384.384.314.370.23%0.48%-0.07%15,228,60067,440,00075%4.35-0.59%4.43-0.14%4.440.11%4.370.30%0.47%
2022-06-064.364.434.344.360.23%-0.34%0.00%14,709,50065,526,00075%4.380.90%4.44-0.07%4.440.32%4.360.42%0.45%
2022-06-024.384.384.304.35-0.91%0.32%0.18%19,108,90084,388,00099%4.34-0.71%4.440.09%4.420.41%4.340.46%0.43%
2022-06-014.374.414.324.390.23%0.53%1.57%20,365,20090,568,000111%4.37-0.16%4.440.48%4.401.01%4.320.61%0.38%
2022-05-314.354.404.334.381.15%0.14%1.96%26,741,900119,103,000152%4.371.32%4.421.12%4.361.14%4.300.75%0.35%
2022-05-304.354.364.294.330.70%0.30%1.55%16,412,90072,172,00096%4.320.19%4.371.14%4.310.56%4.260.45%0.34%
2022-05-274.284.374.264.300.94%-0.21%1.30%25,389,900111,434,000156%4.311.89%4.321.39%4.291.01%4.250.71%0.36%
2022-05-264.204.274.194.260.95%0.73%1.07%17,543,80075,590,000118%4.231.00%4.260.52%4.240.71%4.220.41%0.34%
2022-05-254.054.244.054.224.20%0.79%0.52%31,615,000134,901,000223%4.191.85%4.240.95%4.210.81%4.200.48%0.29%
2022-05-244.164.184.054.05-2.64%-1.48%-3.06%16,021,10067,138,000126%4.11-0.65%4.200.50%4.18-0.24%4.180.14%0.20%
2022-05-234.144.164.114.160.73%0.53%-0.29%10,929,20046,095,00089%4.140.80%4.180.29%4.190.22%4.170.12%0.16%
2022-05-204.064.134.064.131.47%0.61%-0.89%11,859,60049,633,00096%4.111.48%4.16-0.50%4.180.14%4.170.17%0.10%
2022-05-194.054.074.024.07-0.73%0.62%-2.16%10,974,80045,275,00088%4.05-1.25%4.19-0.22%4.18-0.02%4.160.00%0.02%
2022-05-184.114.134.074.10-0.97%0.10%-1.44%14,636,90061,121,000115%4.10-1.23%4.190.12%4.18-0.02%4.160.27%0.00%
2022-05-174.114.184.084.141.22%-0.17%-0.22%19,327,00081,686,000153%4.151.77%4.191.14%4.180.68%4.150.70%-0.08%
2022-05-164.084.104.054.090.49%0.37%-0.73%9,693,50040,281,00080%4.080.25%4.14-0.29%4.15-0.02%4.120.59%-0.21%
2022-05-134.084.094.044.070.00%0.12%-0.63%8,927,30037,002,00071%4.070.47%4.150.12%4.150.15%4.100.52%-0.34%