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:
龙宇燃油( 603003.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-09-247.327.377.097.13-1.93%-1.27%-2.49%3,637,10026,267,00066%7.22-1.12%7.250.14%7.29-0.60%7.310.00%0.52%
2021-09-237.347.387.267.27-0.82%-0.47%-0.57%2,304,50016,832,00042%7.301.01%7.24-0.93%7.33-0.10%7.310.15%0.57%
2021-09-227.127.357.107.332.37%1.37%0.40%3,470,60025,096,00062%7.230.42%7.30-0.72%7.340.14%7.300.12%0.59%
2021-09-177.267.367.077.16-1.24%-0.57%-1.81%4,133,90029,767,00075%7.20-2.98%7.36-0.43%7.33-0.06%7.290.11%0.61%
2021-09-167.477.527.257.25-2.82%-2.32%-0.47%5,650,90041,940,000109%7.420.41%7.390.81%7.330.10%7.280.51%0.63%
2021-09-157.237.487.167.463.04%0.92%2.94%7,652,50056,568,000157%7.390.56%7.330.62%7.330.41%7.250.68%0.63%
2021-09-147.357.477.237.24-0.96%-1.51%0.58%6,212,60045,669,000141%7.351.79%7.28-0.14%7.300.44%7.200.86%0.58%
2021-09-137.197.357.127.311.39%1.22%2.42%5,703,70041,192,000126%7.22-0.76%7.29-0.10%7.260.24%7.140.65%0.55%
2021-09-107.367.457.187.21-2.96%-0.92%1.68%7,887,80057,401,000182%7.28-1.26%7.300.37%7.250.65%7.090.93%0.50%
2021-09-097.267.477.197.432.48%0.81%5.75%7,170,30052,842,000189%7.372.06%7.271.99%7.201.93%7.031.15%0.41%
2021-09-087.137.277.117.251.68%0.40%4.38%3,895,50028,130,000115%7.221.55%7.131.22%7.061.16%6.950.52%0.31%
2021-09-077.057.177.027.131.13%0.27%3.18%2,960,10021,050,00091%7.111.21%7.051.06%6.980.58%6.910.35%0.28%
2021-09-067.047.066.967.050.57%0.34%2.38%2,732,80019,200,00086%7.030.46%6.970.69%6.940.70%6.890.34%0.26%
2021-09-036.947.046.917.011.01%0.23%2.14%2,683,60018,768,00085%6.991.41%6.920.13%6.900.53%6.860.37%0.24%
2021-09-026.876.966.836.940.73%0.62%1.49%2,721,80018,771,00088%6.900.13%6.920.57%6.860.03%6.840.43%0.20%
2021-09-016.957.006.826.89-0.14%0.03%1.19%3,016,70020,779,00095%6.89-0.65%6.880.44%6.860.02%6.810.19%0.14%
2021-08-316.787.046.726.902.22%-0.48%1.53%6,990,30048,466,000233%6.932.38%6.850.77%6.860.66%6.800.62%0.13%
2021-08-306.796.866.666.750.00%-0.32%-0.06%4,236,70028,692,000160%6.770.24%6.79-0.56%6.81-0.02%6.750.07%0.09%
2021-08-276.876.886.696.75-1.75%-0.09%0.01%3,275,30022,128,000137%6.76-1.85%6.83-0.48%6.810.21%6.750.02%0.13%
2021-08-266.856.936.816.87-0.87%-0.19%1.81%2,438,60016,784,000112%6.88-0.12%6.870.75%6.801.03%6.750.21%0.17%
2021-08-256.826.956.806.931.32%0.57%2.91%2,190,10015,092,000105%6.891.22%6.811.23%6.730.49%6.730.25%0.18%
2021-08-246.796.856.696.840.74%0.47%1.83%1,791,90012,199,00088%6.810.83%6.730.96%6.700.08%6.720.13%0.20%
2021-08-236.636.816.616.792.41%0.56%1.22%2,549,00017,210,000128%6.751.95%6.670.29%6.690.14%6.710.13%0.18%
2021-08-206.686.686.566.63-0.90%0.11%-1.03%1,794,60011,886,00092%6.62-0.11%6.65-0.60%6.68-0.27%6.70-0.05%0.13%
2021-08-196.776.776.506.69-1.18%0.90%-0.18%3,634,30024,095,000191%6.63-1.27%6.69-0.61%6.70-0.61%6.70-0.19%0.10%
2021-08-186.656.776.636.771.50%0.82%0.82%1,647,90011,065,00098%6.72-0.42%6.73-0.15%6.74-0.04%6.720.09%0.09%
2021-08-176.716.826.666.67-0.60%-1.08%-0.58%2,981,80020,106,000176%6.740.37%6.74-0.15%6.740.12%6.710.22%0.04%
2021-08-166.706.756.696.71-0.30%-0.12%0.24%1,571,70010,558,00095%6.72-0.56%6.75-0.06%6.740.13%6.690.53%-0.01%
2021-08-136.816.816.716.73-1.17%-0.38%1.07%1,442,6009,746,00082%6.76-0.27%6.750.27%6.730.34%6.660.35%-0.16%
2021-08-126.766.816.726.810.00%0.53%2.62%1,564,00010,595,00089%6.770.68%6.740.51%6.700.30%6.640.33%-0.28%