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:
上海石化( 600688.SH 上证)
板块 :石油加工及炼焦_h   
所属成分指数: 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
2021-09-244.754.844.484.51-3.63%-2.53%-4.02%93,922,300434,574,00057%4.63-1.74%4.67-0.32%4.74-1.74%4.700.30%1.61%
2021-09-234.794.864.584.68-2.09%-0.62%-0.11%91,841,700432,463,00054%4.710.68%4.69-1.76%4.820.35%4.691.17%1.92%
2021-09-224.564.834.424.783.46%2.20%3.22%115,978,100542,390,00060%4.68-0.02%4.77-2.05%4.810.69%4.631.27%2.51%
2021-09-174.694.904.504.62-2.33%-1.24%1.03%143,489,400671,275,00073%4.68-4.69%4.870.31%4.770.74%4.571.42%2.88%
2021-09-164.975.124.724.73-7.25%-3.63%4.90%174,403,000855,932,00096%4.91-0.89%4.862.06%4.741.37%4.511.37%3.08%
2021-09-154.685.124.685.108.05%2.99%14.66%258,435,9001,279,760,000156%4.954.87%4.763.91%4.672.32%4.452.63%2.99%
2021-09-144.494.904.384.726.07%-0.04%8.91%259,116,1001,223,428,000172%4.726.42%4.581.78%4.572.44%4.332.39%2.78%
2021-09-134.364.604.314.452.30%0.29%5.13%127,694,300566,548,00094%4.44-0.23%4.50-0.60%4.461.69%4.231.15%2.57%
2021-09-104.544.604.354.35-3.97%-2.18%3.94%145,862,200648,605,000115%4.45-2.76%4.531.34%4.392.19%4.191.36%2.48%
2021-09-094.494.784.484.530.67%-0.94%9.71%200,966,600919,106,000181%4.570.86%4.473.45%4.292.58%4.133.02%2.37%
2021-09-084.564.654.454.50-0.88%-0.75%12.28%190,030,000861,639,000199%4.534.23%4.324.66%4.183.80%4.013.41%2.10%
2021-09-074.354.544.144.549.93%4.37%17.13%304,743,2001,325,777,000373%4.357.91%4.127.12%4.037.55%3.887.07%1.76%
2021-09-063.804.133.754.1310.13%2.46%14.09%183,475,800739,570,000316%4.038.07%3.857.18%3.756.27%3.625.02%1.07%
2021-09-033.513.753.513.759.97%0.54%8.79%131,506,900490,508,000293%3.739.87%3.596.18%3.534.69%3.453.42%0.57%
2021-09-023.373.433.353.410.29%0.44%2.31%38,212,600129,714,000103%3.400.06%3.380.33%3.370.30%3.330.48%0.23%
2021-09-013.393.423.363.400.29%0.21%2.50%53,156,600180,369,000145%3.390.95%3.370.66%3.360.57%3.320.52%0.19%
2021-08-313.353.393.333.391.19%0.86%2.73%45,029,000151,364,000131%3.360.18%3.350.21%3.340.45%3.300.30%0.14%
2021-08-303.343.383.333.350.30%-0.15%1.82%43,261,900145,161,000126%3.360.84%3.340.60%3.320.58%3.290.21%0.14%
2021-08-273.353.373.293.340.00%0.39%1.74%34,955,700116,299,000103%3.33-0.48%3.320.36%3.310.61%3.280.21%0.15%
2021-08-263.323.383.303.341.21%-0.09%1.95%52,411,200175,188,000160%3.341.83%3.311.16%3.291.02%3.280.34%0.14%
2021-08-253.293.303.263.300.92%0.52%1.07%28,013,00091,964,00090%3.28-0.06%3.270.71%3.250.19%3.270.03%0.11%
2021-08-243.263.313.263.270.62%-0.46%0.18%34,563,100113,524,000110%3.291.26%3.250.71%3.25-0.09%3.260.12%0.11%
2021-08-233.213.263.213.250.93%0.18%-0.31%22,926,10074,377,00074%3.241.19%3.23-0.12%3.25-0.34%3.260.06%0.07%
2021-08-203.203.233.193.220.31%0.44%-1.17%24,701,50079,182,00077%3.21-0.74%3.23-0.86%3.26-0.21%3.260.00%0.03%
2021-08-193.273.273.203.21-2.13%-0.62%-1.47%33,485,800108,162,000106%3.23-0.71%3.26-0.67%3.27-0.28%3.260.06%-0.03%
2021-08-183.253.293.223.280.92%0.83%0.74%29,887,20097,233,00096%3.25-1.00%3.28-0.06%3.28-0.09%3.260.09%-0.10%
2021-08-173.333.343.243.25-1.52%-1.10%-0.09%43,510,700142,988,000142%3.29-0.30%3.280.15%3.280.21%3.250.28%-0.16%
2021-08-163.253.333.243.301.23%0.12%1.73%37,378,300123,207,000117%3.301.10%3.280.31%3.270.46%3.240.31%-0.26%
2021-08-133.263.283.243.26-0.31%0.00%0.80%27,096,30088,321,00079%3.26-0.40%3.270.06%3.260.31%3.230.09%-0.47%
2021-08-123.283.293.263.270.00%-0.09%1.21%30,891,700101,110,00088%3.270.06%3.270.49%3.250.50%3.230.03%-0.67%