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
2021-12-034.344.394.324.380.92%0.57%0.34%15,323,30066,734,00093%4.36-0.14%4.350.35%4.33-0.02%4.37-0.02%0.07%
2021-12-024.364.404.344.34-0.46%-0.48%-0.60%17,885,20078,001,000105%4.360.72%4.340.67%4.33-0.16%4.370.05%0.09%
2021-12-014.304.374.284.361.16%0.69%-0.09%14,203,70061,505,00084%4.330.42%4.31-0.23%4.34-0.69%4.360.02%0.07%
2021-11-304.294.344.274.310.23%-0.05%-1.21%17,435,20075,186,00099%4.310.70%4.32-0.69%4.37-0.43%4.36-0.18%0.04%
2021-11-294.294.324.244.30-1.38%0.42%-1.62%18,462,60079,060,000101%4.28-2.01%4.35-1.61%4.38-0.45%4.37-0.18%-0.01%
2021-11-264.394.394.354.36-0.91%-0.23%-0.43%12,394,50054,166,00071%4.37-0.95%4.42-0.14%4.400.07%4.380.07%-0.06%
2021-11-254.424.454.394.40-0.90%-0.27%0.55%12,991,70057,325,00073%4.41-0.77%4.420.30%4.400.30%4.380.18%-0.14%
2021-11-244.444.484.414.440.68%-0.13%1.65%22,311,30099,189,000121%4.451.02%4.410.71%4.390.62%4.370.35%-0.25%
2021-11-234.384.424.384.410.68%0.20%1.31%16,725,50073,607,00090%4.400.69%4.380.44%4.360.05%4.350.25%-0.40%
2021-11-224.384.394.354.38-0.45%0.21%0.88%16,578,30072,463,00087%4.370.07%4.360.32%4.360.02%4.340.14%-0.55%
2021-11-194.334.404.314.401.62%0.73%1.48%20,366,20088,955,000102%4.370.72%4.35-0.16%4.360.16%4.340.19%-0.73%
2021-11-184.344.364.324.33-0.69%-0.16%0.05%15,104,60065,514,00070%4.340.16%4.35-0.14%4.350.05%4.33-0.16%-0.95%
2021-11-174.364.364.304.36-0.23%0.69%0.58%20,361,50088,163,00086%4.33-1.23%4.36-0.09%4.350.09%4.34-0.25%-1.11%
2021-11-164.364.414.354.37-0.23%-0.32%0.55%22,236,70097,487,00091%4.380.48%4.360.48%4.350.46%4.35-0.69%-1.27%
2021-11-154.354.384.344.380.69%0.39%0.09%13,686,90059,718,00048%4.360.58%4.340.35%4.330.19%4.38-0.64%-1.57%
2021-11-124.324.384.304.350.23%0.28%-1.23%18,321,70079,487,00057%4.340.14%4.330.35%4.320.12%4.40-0.72%-1.56%
2021-11-114.304.374.284.340.23%0.18%-2.16%20,773,30089,991,00058%4.330.46%4.310.09%4.31-0.30%4.44-0.94%-1.52%
2021-11-104.344.344.284.330.46%0.42%-3.31%22,301,00096,167,00056%4.310.42%4.310.05%4.33-0.51%4.48-1.17%-1.45%
2021-11-094.334.334.284.31-0.46%0.37%-4.88%21,226,30091,138,00050%4.29-0.49%4.31-0.69%4.35-1.27%4.53-1.26%-1.30%
2021-11-084.284.344.274.330.93%0.35%-5.64%25,859,900111,588,00058%4.320.16%4.34-0.71%4.40-1.06%4.59-1.67%-1.17%
2021-11-054.374.384.264.29-2.28%-0.42%-8.08%36,310,000156,413,00074%4.31-1.69%4.37-1.82%4.45-1.29%4.67-2.02%-1.00%
2021-11-044.404.414.364.39-1.13%0.18%-7.83%33,269,200145,793,00060%4.38-0.93%4.45-1.29%4.51-1.29%4.76-1.75%-0.83%
2021-11-034.444.464.384.44-0.67%0.38%-8.42%30,122,300133,225,00050%4.42-1.62%4.51-0.99%4.57-1.51%4.85-1.80%-0.59%
2021-11-024.624.634.394.47-2.40%-0.58%-9.46%61,728,100277,547,00095%4.50-1.79%4.55-1.60%4.64-2.19%4.94-3.69%-0.32%
2021-11-014.594.624.544.58-1.51%0.04%-10.65%42,536,100194,718,00052%4.58-0.39%4.63-1.87%4.74-2.17%5.13-0.52%0.24%
2021-10-294.614.684.544.65-0.43%1.17%-9.76%50,195,300230,683,00054%4.60-1.98%4.71-2.72%4.85-2.18%5.15-0.33%0.33%
2021-10-284.804.824.634.67-4.11%-0.41%-9.67%55,160,400258,631,00061%4.69-3.95%4.85-3.02%4.95-2.35%5.17-0.31%0.30%
2021-10-274.974.994.834.87-2.40%-0.25%-6.09%42,991,600209,873,00051%4.88-2.81%5.00-0.99%5.07-1.72%5.190.33%0.29%
2021-10-265.035.094.984.99-0.99%-0.66%-3.46%39,233,000197,084,00047%5.02-0.73%5.05-1.45%5.16-2.66%5.170.10%0.21%
2021-10-255.015.134.965.040.00%-0.40%-2.40%59,566,200301,397,00070%5.060.28%5.12-1.75%5.300.38%5.16-0.02%0.19%