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:
中信海直( 000099.SZ 深证)
板块 :石油_h   
所属成分指数: 中证500
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
2021-02-266.486.506.416.42-1.53%-0.43%0.67%2,640,50017,027,00066%6.45-1.75%6.53-0.50%6.560.41%6.380.38%0.07%
2021-02-256.556.626.516.520.00%-0.66%2.63%3,087,60020,264,00079%6.560.02%6.57-0.12%6.530.90%6.350.78%-0.06%
2021-02-246.596.656.496.52-1.21%-0.64%3.43%4,133,70027,125,000103%6.56-0.12%6.570.91%6.470.90%6.300.45%-0.28%
2021-02-236.526.656.456.600.92%0.46%5.16%4,192,40027,542,000110%6.57-0.17%6.511.40%6.411.67%6.280.45%-0.41%
2021-02-226.486.696.466.541.24%-0.62%4.67%7,031,90046,279,000192%6.583.22%6.422.60%6.312.04%6.251.02%-0.53%
2021-02-196.256.476.236.463.03%1.32%4.45%5,154,40032,863,000149%6.382.25%6.262.30%6.181.38%6.19-0.05%-0.73%
2021-02-186.146.306.146.272.96%0.55%1.33%4,527,30028,230,000131%6.242.68%6.121.12%6.100.81%6.19-0.11%-0.80%
2021-02-106.096.106.056.090.16%0.28%-1.69%2,502,00015,194,00075%6.070.55%6.050.23%6.05-0.51%6.20-0.47%-0.88%
2021-02-096.066.125.986.080.33%0.66%-2.31%4,999,40030,194,000149%6.04-0.26%6.04-0.17%6.08-1.06%6.22-0.99%-0.86%
2021-02-086.016.115.996.060.83%0.07%-3.60%2,043,70012,377,00063%6.060.62%6.05-0.98%6.15-0.71%6.29-0.73%-0.78%
2021-02-056.016.065.986.010.00%-0.15%-5.09%2,215,70013,337,00065%6.02-0.63%6.11-1.34%6.19-1.25%6.33-0.99%-0.71%
2021-02-046.296.295.986.01-4.15%-0.78%-6.02%4,668,90028,281,000126%6.06-3.57%6.19-1.64%6.27-1.26%6.40-1.43%-0.64%
2021-02-036.386.396.256.27-1.72%-0.18%-3.36%2,473,70015,538,00069%6.28-0.77%6.29-0.90%6.35-0.38%6.49-0.80%-0.56%
2021-02-026.276.406.266.381.92%0.79%-2.45%2,857,50018,087,00075%6.330.86%6.35-0.25%6.37-0.58%6.54-0.79%-0.59%
2021-02-016.386.386.226.26-2.49%-0.25%-5.04%4,082,10025,618,000103%6.28-2.52%6.37-0.95%6.41-1.08%6.59-0.93%-0.61%
2021-01-296.386.546.356.421.26%-0.28%-3.52%4,236,40027,273,000113%6.440.63%6.43-0.47%6.48-0.89%6.65-0.81%-0.59%
2021-01-286.426.456.346.34-1.09%-0.91%-5.49%2,205,00014,108,00059%6.40-0.59%6.46-0.88%6.54-1.09%6.71-0.86%-0.56%
2021-01-276.436.516.406.41-0.62%-0.40%-5.26%2,607,40016,782,00059%6.44-1.15%6.52-1.05%6.61-0.94%6.77-0.30%-0.52%
2021-01-266.616.626.446.45-1.68%-0.94%-4.95%3,459,80022,528,00075%6.51-0.97%6.58-1.30%6.67-0.99%6.79-0.22%-0.54%
2021-01-256.626.636.546.56-0.61%-0.23%-3.54%3,567,50023,456,00075%6.58-1.01%6.67-0.97%6.74-0.82%6.80-0.03%-0.56%
2021-01-226.756.756.586.60-2.51%-0.63%-2.98%4,849,90032,212,00099%6.64-2.19%6.74-1.28%6.79-0.96%6.80-0.22%-0.63%
2021-01-216.776.836.736.770.00%-0.31%-0.70%4,077,30027,688,00083%6.790.10%6.82-0.58%6.86-0.48%6.82-0.66%-0.66%
2021-01-206.876.886.746.77-1.31%-0.21%-1.36%4,788,60032,487,00083%6.78-1.88%6.86-0.88%6.890.04%6.86-1.14%-0.64%
2021-01-196.926.986.856.86-1.29%-0.78%-1.18%3,521,90024,349,00057%6.91-0.29%6.920.00%6.890.53%6.94-0.94%-0.50%
2021-01-186.886.986.836.950.14%0.23%-0.83%2,770,30019,208,00041%6.930.10%6.920.68%6.850.65%7.01-0.78%-0.37%
2021-01-156.937.026.866.94-0.72%0.19%-1.74%3,763,00026,066,00051%6.930.10%6.880.73%6.810.28%7.06-0.51%-0.23%
2021-01-146.757.086.706.992.79%1.01%-1.54%8,093,20056,001,000104%6.922.19%6.831.52%6.79-0.76%7.10-0.38%-0.12%
2021-01-136.796.886.656.800.74%0.41%-4.57%5,010,90033,936,00067%6.770.56%6.73-0.12%6.84-1.88%7.13-0.52%-0.07%
2021-01-126.576.826.576.752.74%0.24%-5.77%5,075,80034,181,00067%6.730.85%6.73-2.15%6.97-1.76%7.16-0.47%0.00%
2021-01-116.736.796.566.570.00%-1.60%-8.71%5,737,40038,307,00075%6.68-1.68%6.88-2.85%7.10-1.69%7.20-0.68%0.06%