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
2021-09-175.785.945.505.70-2.06%-0.42%1.48%431,724,4002,471,116,000123%5.72-2.88%5.910.51%5.780.70%5.620.81%1.64%
除权分界线,2021年09月17日,10股派1.300元(以下数据已经复权)
2021-09-166.026.065.735.82-0.68%-1.26%4.45%541,831,3003,263,726,000176%5.891.60%5.882.80%5.742.34%5.572.13%1.69%
2021-09-155.495.985.475.865.02%1.02%7.40%592,728,7003,515,750,000220%5.804.04%5.723.35%5.612.82%5.462.81%1.57%
2021-09-145.405.865.335.583.91%0.07%5.14%660,046,0003,766,092,000283%5.585.69%5.534.06%5.463.79%5.313.37%1.38%
2021-09-135.135.385.115.376.13%1.78%4.60%391,445,1002,116,003,000199%5.283.74%5.321.86%5.261.80%5.131.89%1.14%
2021-09-105.115.175.035.06-1.56%-0.51%0.42%211,373,1001,102,472,000114%5.09-0.82%5.220.83%5.160.68%5.041.00%1.04%
2021-09-095.035.205.025.142.19%0.23%3.03%255,254,6001,342,189,000144%5.132.17%5.181.65%5.131.46%4.991.42%0.98%
2021-09-084.975.104.955.030.60%0.22%2.26%143,115,400736,915,00084%5.021.19%5.090.61%5.060.84%4.920.97%0.86%
2021-09-074.895.024.875.002.46%0.81%2.63%204,743,5001,042,100,000121%4.961.18%5.061.00%5.011.07%4.871.16%0.75%
2021-09-064.904.974.874.88-0.81%-0.45%1.33%133,887,900673,690,00082%4.90-0.31%5.010.66%4.960.90%4.820.86%0.63%
2021-09-034.894.954.884.921.86%0.06%3.04%180,042,400908,596,000114%4.922.14%4.981.30%4.921.30%4.781.29%0.52%
2021-09-024.794.864.764.830.63%0.33%2.46%147,180,100727,691,00095%4.810.23%4.910.84%4.851.00%4.710.92%0.35%
2021-09-014.834.874.744.80-0.21%-0.06%2.76%177,335,900874,750,000116%4.801.22%4.871.33%4.811.31%4.670.93%0.23%
2021-08-314.714.824.654.811.69%1.37%3.93%216,671,9001,056,314,000148%4.751.09%4.811.48%4.741.59%4.630.94%0.12%
2021-08-304.654.754.644.732.83%0.77%3.16%240,349,2001,159,502,000172%4.692.80%4.742.13%4.671.92%4.590.92%0.02%
2021-08-274.544.604.524.601.77%0.74%1.25%164,829,500774,003,000125%4.570.97%4.641.44%4.581.44%4.540.38%-0.09%
2021-08-264.484.574.464.520.89%-0.04%-0.13%158,848,500738,956,000127%4.522.22%4.571.62%4.521.01%4.530.22%-0.15%
2021-08-254.414.484.374.482.28%1.27%-0.80%136,977,500623,850,000113%4.421.31%4.501.28%4.470.27%4.52-0.13%-0.18%
2021-08-244.364.394.344.381.86%0.30%-3.14%134,591,000605,312,000109%4.371.56%4.440.27%4.46-0.31%4.52-0.07%-0.18%
2021-08-234.264.334.264.300.70%0.00%-4.97%100,281,100444,227,00083%4.300.75%4.43-0.52%4.47-0.67%4.53-0.22%-0.22%
2021-08-204.304.324.244.27-0.93%0.05%-5.84%132,497,000582,752,000110%4.27-1.48%4.45-1.22%4.50-0.75%4.54-0.35%-0.21%
2021-08-194.374.384.304.31-2.27%-0.51%-5.30%141,052,600629,433,000123%4.33-1.05%4.51-0.99%4.54-0.66%4.55-0.31%-0.21%
2021-08-184.384.424.354.410.23%0.73%-3.40%114,550,700516,396,000104%4.38-1.13%4.55-0.44%4.57-0.44%4.57-0.18%-0.23%
2021-08-174.464.494.384.40-1.57%-0.63%-3.78%141,404,600644,470,000134%4.43-0.76%4.57-0.39%4.590.04%4.57-0.11%-0.22%
2021-08-164.414.494.394.471.13%0.18%-2.36%128,490,400590,010,000124%4.460.38%4.59-0.13%4.590.20%4.58-0.11%-0.21%
2021-08-134.474.484.414.42-1.12%-0.56%-3.56%95,322,000436,111,00090%4.45-0.76%4.600.28%4.580.15%4.58-0.24%-0.22%
2021-08-124.484.514.444.47-0.22%-0.20%-2.70%93,787,400432,270,00087%4.480.05%4.590.39%4.570.15%4.59-0.04%-0.23%
2021-08-114.444.514.444.481.36%0.07%-2.52%143,399,000660,652,000129%4.481.84%4.570.71%4.560.18%4.60-0.13%-0.26%
2021-08-104.404.434.374.420.23%0.55%-3.95%89,860,000406,667,00078%4.40-0.32%4.54-0.35%4.55-0.37%4.60-0.48%-0.30%
2021-08-094.384.444.374.410.00%0.00%-4.63%80,072,200363,555,00064%4.410.02%4.55-0.37%4.57-0.39%4.62-0.17%-0.30%