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:
中国石油( 601857.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
2021-12-034.934.974.854.920.61%0.16%1.74%115,217,700565,985,00081%4.910.35%4.861.12%4.800.44%4.840.19%0.02%
2021-12-024.834.954.824.890.62%-0.10%1.31%125,435,200613,949,00086%4.902.00%4.811.33%4.780.06%4.830.23%-0.04%
2021-12-014.704.874.694.863.18%1.27%0.91%150,573,100722,645,000101%4.801.39%4.750.08%4.78-0.81%4.82-0.02%-0.13%
2021-11-304.734.784.694.71-0.63%-0.49%-2.22%120,112,800568,514,00081%4.730.62%4.74-0.90%4.82-0.54%4.82-0.10%-0.20%
2021-11-294.664.784.644.74-0.63%0.77%-1.70%150,200,200706,560,00097%4.70-1.71%4.79-1.93%4.84-0.41%4.82-0.19%-0.31%
2021-11-264.854.854.754.77-2.05%-0.33%-1.26%154,764,700740,649,000103%4.79-2.13%4.88-0.67%4.86-0.08%4.83-0.06%-0.40%
2021-11-254.954.974.864.87-1.62%-0.41%0.74%116,386,900569,105,00080%4.89-1.35%4.910.59%4.870.39%4.830.12%-0.52%
2021-11-244.925.024.924.951.85%-0.14%2.53%170,730,000846,304,000115%4.961.60%4.881.08%4.850.69%4.830.29%-0.70%
2021-11-234.834.924.834.860.21%-0.39%0.96%155,065,100756,516,000102%4.881.39%4.830.67%4.820.33%4.810.02%-0.88%
2021-11-224.794.854.784.850.41%0.79%0.77%171,120,900823,436,000112%4.810.19%4.800.10%4.800.08%4.81-0.31%-1.03%
2021-11-194.774.854.744.831.26%0.56%0.04%150,205,200721,497,00099%4.800.52%4.790.00%4.80-0.02%4.83-0.37%-1.16%
2021-11-184.784.814.764.77-1.24%-0.17%-1.57%136,866,200653,997,00087%4.78-0.46%4.79-0.10%4.80-0.17%4.85-0.68%-1.27%
2021-11-174.774.834.744.831.26%0.63%-1.00%127,566,100612,274,00077%4.80-0.04%4.80-0.06%4.81-0.17%4.88-0.75%-1.34%
2021-11-164.814.854.774.77-0.83%-0.67%-2.97%172,512,000828,370,000102%4.800.17%4.80-0.10%4.81-0.27%4.92-1.15%-1.37%
2021-11-154.804.834.764.810.00%0.33%-3.28%123,106,400590,163,00070%4.79-0.33%4.81-0.31%4.83-0.64%4.97-1.13%-1.37%
2021-11-124.834.854.784.81-0.21%0.00%-4.37%145,004,300697,529,00079%4.81-0.08%4.82-0.33%4.86-0.63%5.03-1.28%-1.35%
2021-11-114.804.854.774.82-0.62%0.12%-5.40%167,893,200808,302,00087%4.81-0.50%4.84-0.98%4.89-1.07%5.10-1.68%-1.31%
2021-11-104.904.914.794.850.00%0.25%-6.41%178,855,700865,340,00085%4.84-0.54%4.89-0.89%4.94-1.38%5.18-1.52%-1.22%
2021-11-094.934.944.834.85-1.62%-0.29%-7.83%149,191,900725,612,00071%4.86-2.00%4.93-1.32%5.01-1.69%5.26-1.41%-1.03%
2021-11-084.955.034.914.930.61%-0.66%-7.63%154,833,500768,504,00075%4.960.16%5.00-1.30%5.10-1.55%5.34-1.68%-0.94%
2021-11-055.025.054.904.90-3.35%-1.11%-9.73%189,981,600941,447,00088%4.96-2.04%5.06-2.22%5.18-1.88%5.43-1.40%-0.83%
2021-11-045.105.115.015.07-2.12%0.24%-7.90%204,028,6001,031,994,00094%5.06-2.51%5.18-2.27%5.28-1.92%5.51-1.43%-0.81%
2021-11-035.195.265.135.18-1.71%-0.15%-7.25%165,409,400858,112,00079%5.19-1.84%5.30-1.41%5.38-1.65%5.59-1.01%-0.67%
2021-11-025.435.445.165.27-2.04%-0.28%-6.59%208,280,7001,100,758,000101%5.29-2.38%5.37-1.41%5.47-1.74%5.64-1.16%-0.61%
2021-11-015.475.515.365.38-1.82%-0.63%-5.75%175,052,300947,710,00087%5.41-0.18%5.45-1.59%5.57-1.70%5.71-0.99%-0.59%
2021-10-295.515.535.335.480.55%1.03%-4.94%216,515,0001,174,391,000106%5.42-1.18%5.54-2.17%5.66-1.17%5.77-0.84%-0.53%
2021-10-285.705.705.415.45-6.20%-0.71%-6.26%309,001,9001,696,124,000145%5.49-5.49%5.66-3.58%5.73-2.05%5.81-0.77%-0.47%
2021-10-275.825.905.745.81-0.68%0.03%-0.84%148,011,900859,623,00077%5.81-1.54%5.870.53%5.85-0.12%5.860.34%-0.41%
2021-10-265.975.985.825.85-1.02%-0.83%0.19%132,676,400782,664,00063%5.900.05%5.84-0.10%5.86-0.14%5.84-0.43%-0.46%
2021-10-255.766.025.705.910.00%0.24%0.78%215,676,2001,271,730,00094%5.902.70%5.850.33%5.86-0.34%5.86-0.58%-0.36%