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
2022-11-285.135.155.075.11-1.35%0.02%0.63%102,115,500521,717,000103%5.11-1.20%5.13-0.18%5.120.33%5.080.10%0.25%
2022-11-255.125.205.105.181.37%0.17%2.11%111,422,900576,178,000113%5.171.17%5.140.78%5.100.59%5.070.34%0.30%
2022-11-245.095.145.085.11-0.58%-0.02%1.07%81,120,700414,614,00082%5.11-0.53%5.100.57%5.070.24%5.060.34%0.24%
2022-11-235.105.185.095.141.38%0.04%2.00%153,284,000787,555,000151%5.141.62%5.071.04%5.060.50%5.040.34%0.18%
2022-11-224.985.104.975.072.01%0.28%0.96%138,939,100702,534,000149%5.061.89%5.020.36%5.030.20%5.020.08%0.13%
2022-11-214.984.994.944.97-0.60%0.16%-0.96%67,854,900336,727,00077%4.96-0.92%5.00-0.68%5.02-0.38%5.02-0.14%0.11%
2022-11-185.015.034.995.00-0.79%-0.16%-0.50%80,496,500403,149,00087%5.01-0.48%5.04-0.08%5.040.00%5.030.18%0.10%
2022-11-175.065.065.015.04-0.40%0.16%0.48%78,534,600395,190,00083%5.03-0.65%5.04-0.24%5.040.42%5.020.30%0.05%
2022-11-165.035.105.035.060.60%-0.10%1.18%100,522,400509,103,000106%5.070.88%5.050.36%5.020.18%5.000.44%-0.02%
2022-11-155.005.054.985.030.00%0.18%1.02%78,599,200394,665,00082%5.02-0.87%5.040.58%5.01-0.10%4.980.51%-0.11%
2022-11-145.055.115.025.03-0.40%-0.69%1.53%106,260,500538,175,000106%5.070.98%5.010.34%5.020.14%4.950.57%-0.22%
2022-11-115.005.054.985.052.02%0.68%2.52%114,443,200574,088,00094%5.021.56%4.99-0.08%5.010.36%4.93-0.22%-0.41%
2022-11-104.974.984.904.95-1.39%0.22%0.26%109,540,700540,992,00087%4.94-1.77%4.99-0.87%4.990.24%4.94-0.22%-0.40%
2022-11-095.025.065.005.02-0.79%-0.16%1.46%60,064,100301,994,00049%5.03-0.44%5.040.68%4.980.61%4.95-0.20%-0.38%
2022-11-085.065.085.035.060.20%0.20%2.06%69,175,900349,354,00054%5.050.30%5.000.97%4.950.92%4.96-0.14%-0.38%
2022-11-074.975.084.975.052.02%0.30%1.71%118,876,100598,487,00092%5.042.01%4.961.27%4.900.60%4.97-0.22%-0.38%
2022-11-044.894.974.884.951.23%0.28%-0.52%103,384,100510,326,00079%4.941.19%4.890.93%4.88-0.63%4.98-0.34%-0.41%
2022-11-034.864.914.854.890.00%0.25%-2.06%97,299,500474,625,00074%4.880.29%4.85-0.31%4.91-0.51%4.99-0.38%-0.37%
2022-11-024.854.904.824.890.82%0.53%-2.43%106,096,000516,022,00080%4.861.02%4.86-1.12%4.93-0.67%5.01-0.40%-0.33%
2022-11-014.774.854.774.851.25%0.73%-3.62%135,844,800654,138,000104%4.82-1.39%4.92-1.11%4.96-0.94%5.03-0.63%-0.28%
2022-10-315.055.064.764.79-5.52%-1.90%-5.41%320,579,7001,565,378,000262%4.88-4.42%4.97-2.57%5.01-2.15%5.06-1.34%-0.19%
2022-10-285.125.155.075.07-0.78%-0.76%-1.23%131,020,700669,390,000136%5.110.18%5.10-0.10%5.12-0.23%5.13-0.16%-0.08%
2022-10-275.105.125.075.110.59%0.20%-0.60%86,330,100440,286,00091%5.100.00%5.11-0.45%5.13-0.14%5.140.00%-0.14%
2022-10-265.125.145.075.08-0.78%-0.39%-1.19%116,104,000592,151,000115%5.10-0.59%5.13-0.49%5.14-0.18%5.14-0.16%-0.18%
2022-10-255.175.185.095.12-0.97%-0.19%-0.56%86,514,400443,830,00087%5.13-0.72%5.16-0.02%5.15-0.10%5.15-0.21%-0.16%
2022-10-245.195.235.125.17-0.39%0.06%0.19%110,497,200570,886,000108%5.17-0.06%5.160.19%5.150.14%5.16-0.48%-0.13%
2022-10-215.145.195.145.190.58%0.39%0.10%90,678,400468,795,00082%5.170.62%5.150.12%5.15-0.04%5.190.06%-0.08%
2022-10-205.135.175.105.160.98%0.43%-0.42%93,401,900479,893,00085%5.140.08%5.14-0.02%5.150.12%5.180.02%-0.15%
2022-10-195.125.175.115.11-0.97%-0.47%-1.37%72,631,700372,905,00066%5.13-0.41%5.14-0.25%5.14-0.12%5.180.12%-0.21%
2022-10-185.165.195.135.160.00%0.10%-0.29%71,151,900366,764,00063%5.160.27%5.160.25%5.15-0.29%5.180.25%-0.28%