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:
中海油服( 601808.SH 上证)
板块 :石油_h   上证180   国家队救市概念   
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
2021-11-2613.8514.0013.6813.75-1.93%-0.49%-2.94%5,985,10082,702,00089%13.82-1.13%13.99-0.66%13.99-0.32%14.17-0.67%-0.59%
2021-11-2514.0814.1013.8414.02-0.78%0.31%-1.70%5,206,60072,767,00079%13.98-1.38%14.080.16%14.04-0.10%14.26-0.73%-0.48%
2021-11-2414.1914.3914.0114.130.50%-0.29%-1.65%5,643,50079,976,00083%14.170.65%14.060.29%14.05-0.23%14.37-0.64%-0.30%
2021-11-2314.0014.2013.9814.06-0.50%-0.14%-2.77%4,374,40061,590,00063%14.080.85%14.02-0.06%14.08-0.58%14.46-0.47%-0.24%
2021-11-2214.0014.1613.7314.130.21%1.20%-2.74%8,134,400113,576,000114%13.96-0.56%14.02-0.69%14.17-1.00%14.53-1.06%-0.23%
2021-11-1913.8714.1713.8314.101.44%0.43%-3.97%5,604,70078,688,00078%14.04-0.09%14.12-0.96%14.31-0.95%14.68-0.35%-0.15%
2021-11-1814.2914.3913.8713.90-3.67%-1.09%-5.67%14,652,600205,911,000193%14.05-2.15%14.26-2.67%14.45-2.37%14.74-1.21%-0.14%
2021-11-1714.5514.5614.2314.43-1.10%0.47%-3.26%6,116,20087,842,00093%14.36-2.82%14.65-1.55%14.80-1.18%14.92-0.56%-0.04%
2021-11-1614.8915.0814.5414.59-1.95%-1.28%-2.73%4,613,80068,186,00072%14.78-0.79%14.88-0.50%14.97-0.29%15.00-0.19%-0.01%
2021-11-1514.9815.1414.6914.88-0.60%-0.11%-0.98%4,692,10069,899,00071%14.90-0.41%14.96-0.55%15.02-0.51%15.03-0.01%-0.07%
2021-11-1215.0015.0914.8414.97-0.86%0.08%-0.39%5,104,70076,355,00073%14.96-0.21%15.04-0.15%15.090.57%15.030.39%-0.17%
2021-11-1114.9615.2014.8015.10-1.44%0.74%0.87%7,589,500113,759,000101%14.99-1.12%15.06-0.70%15.01-0.01%14.971.06%-0.26%
2021-11-1015.2215.5014.8015.321.66%1.07%3.42%6,510,60098,688,00080%15.160.75%15.171.31%15.01-0.08%14.810.03%-0.44%
2021-11-0915.3515.3514.8315.07-1.82%0.17%1.76%5,064,60076,198,00063%15.05-1.34%14.970.06%15.02-0.10%14.81-0.39%-0.43%
2021-11-0814.8015.4314.7915.354.49%0.66%3.25%8,260,100125,965,000100%15.253.76%14.960.24%15.040.44%14.87-0.24%-0.51%
2021-11-0515.0115.0714.3614.69-2.65%-0.05%-1.42%9,788,100143,868,000113%14.70-2.01%14.93-1.31%14.970.25%14.90-0.25%-0.62%
2021-11-0415.0015.2414.8415.09-1.05%0.61%1.01%5,462,50081,934,00065%15.00-1.69%15.120.23%14.931.82%14.94-0.29%-0.73%
2021-11-0314.9915.5014.9215.250.00%-0.05%1.78%5,510,30084,073,00065%15.260.93%15.091.60%14.670.08%14.98-0.25%-0.72%
2021-11-0215.2015.4514.8115.250.13%0.88%1.53%6,970,000105,368,00078%15.121.04%14.852.54%14.66-0.58%15.02-0.74%-0.73%
2021-11-0114.6715.3814.5015.232.35%1.80%0.65%8,540,100127,766,00089%14.962.44%14.490.08%14.74-0.75%15.13-1.00%-0.72%
2021-10-2914.3914.9914.0514.882.76%1.88%-2.65%11,130,400162,562,000102%14.613.34%14.47-1.72%14.85-0.62%15.29-0.50%-0.61%
2021-10-2814.8714.9213.7914.48-3.98%2.46%-5.74%15,380,100217,367,000133%14.13-6.79%14.73-4.78%14.94-2.85%15.36-0.81%-0.56%
2021-10-2715.5215.5515.0315.08-2.71%-0.55%-2.63%5,428,50082,311,00050%15.16-2.66%15.470.51%15.38-0.32%15.490.18%-0.47%
2021-10-2615.6615.8615.4015.50-1.02%-0.49%0.25%7,931,600123,552,00067%15.580.19%15.390.13%15.43-0.73%15.46-1.16%-0.50%
2021-10-2515.2915.7315.0515.664.05%0.72%0.11%9,045,100140,631,00069%15.553.43%15.370.15%15.54-0.81%15.64-1.36%-0.31%
2021-10-2215.4215.4214.8215.05-2.15%0.12%-5.10%8,389,900126,116,00057%15.03-3.24%15.34-2.23%15.67-0.10%15.86-1.40%-0.10%
2021-10-2115.6915.7815.2915.38-0.06%-1.00%-4.38%6,898,000107,166,00042%15.540.41%15.69-0.87%15.690.89%16.08-0.13%0.14%
2021-10-2015.5915.8815.2615.39-3.75%-0.54%-4.44%9,774,900151,249,00059%15.47-3.07%15.830.45%15.550.45%16.11-0.32%0.16%
2021-10-1915.8616.1715.5915.99-0.56%0.17%-1.03%11,980,100191,237,00067%15.960.17%15.761.97%15.48-1.40%16.16-0.66%0.24%
2021-10-1815.7016.3215.4016.080.00%0.90%-1.13%17,957,400286,165,00089%15.943.95%15.451.86%15.70-1.78%16.260.06%0.46%