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
2020-09-287.277.337.217.290.28%0.33%-2.13%2,091,80015,199,00066%7.27-0.15%7.28-0.47%7.35-1.17%7.45-0.11%-0.36%
2020-09-257.307.337.237.270.41%-0.10%-2.51%2,376,10017,290,00073%7.28-0.25%7.32-0.96%7.44-0.65%7.460.04%-0.41%
2020-09-247.357.417.207.24-2.29%-0.75%-2.87%4,515,70032,944,000133%7.30-1.55%7.39-2.09%7.49-0.68%7.45-0.47%-0.47%
2020-09-237.427.487.377.41-0.13%0.00%-1.05%2,153,00015,954,00060%7.41-1.07%7.55-0.46%7.54-0.08%7.49-0.52%-0.47%
2020-09-227.587.607.387.42-3.13%-0.93%-1.43%3,692,20027,656,00095%7.49-2.44%7.58-0.08%7.550.11%7.53-0.23%-0.45%
2020-09-217.627.757.597.660.52%-0.22%1.52%3,904,80029,976,000101%7.681.39%7.591.00%7.540.83%7.55-0.26%-0.49%
2020-09-187.507.647.487.621.60%0.63%0.73%3,590,90027,190,00085%7.571.46%7.510.72%7.480.82%7.57-0.28%-0.52%
2020-09-177.477.537.397.500.81%0.50%-1.13%2,347,70017,521,00053%7.46-0.27%7.460.26%7.42-0.44%7.59-0.49%-0.56%
2020-09-167.447.567.417.44-0.40%-0.57%-2.40%3,117,20023,325,00068%7.480.70%7.440.79%7.45-0.87%7.62-0.67%-0.58%
2020-09-157.457.487.347.470.67%0.52%-2.66%2,951,10021,930,00057%7.430.39%7.38-0.83%7.51-0.50%7.67-0.61%-0.65%
2020-09-147.397.477.357.420.54%0.24%-3.90%2,761,50020,442,00051%7.400.96%7.44-1.37%7.55-0.83%7.72-0.66%-0.67%
2020-09-117.277.417.227.381.10%0.65%-5.04%4,126,70030,258,00070%7.33-2.66%7.55-1.09%7.61-0.87%7.77-0.54%-0.71%
2020-09-107.757.797.307.30-5.81%-3.08%-6.58%6,534,40049,214,000110%7.53-2.56%7.63-1.14%7.68-0.97%7.81-0.51%-0.74%
2020-09-097.627.817.617.750.65%0.26%-1.32%5,428,20041,958,00092%7.731.01%7.72-0.10%7.76-0.58%7.85-0.24%-0.74%
2020-09-087.657.717.587.700.26%0.61%-2.20%4,526,10034,637,00073%7.65-1.32%7.73-0.89%7.80-0.79%7.87-0.63%-0.75%
2020-09-077.807.957.617.68-1.79%-0.97%-3.07%6,422,60049,807,00093%7.76-0.04%7.80-0.83%7.86-0.76%7.92-0.60%-0.75%
2020-09-047.757.867.697.82-0.38%0.80%-1.89%4,605,00035,724,00067%7.76-1.69%7.86-0.92%7.92-0.21%7.97-0.64%-0.77%
2020-09-037.897.987.847.85-1.01%-0.52%-2.14%4,501,30035,522,00063%7.89-0.16%7.93-0.46%7.940.11%8.02-0.73%-0.72%
2020-09-028.048.047.817.93-1.37%0.33%-1.87%7,454,80058,924,00095%7.90-1.35%7.970.03%7.93-0.03%8.08-1.34%-0.66%
2020-09-017.978.087.968.040.88%0.35%-1.84%4,987,00039,957,00059%8.010.01%7.970.59%7.93-0.43%8.19-0.81%-0.53%
2020-08-317.968.097.907.970.89%-0.51%-3.49%6,822,60054,659,00074%8.011.73%7.920.41%7.97-0.50%8.26-1.03%-0.56%
2020-08-287.907.947.827.900.00%0.32%-5.32%5,604,60044,136,00054%7.880.04%7.89-1.08%8.01-0.93%8.34-0.82%-0.43%
2020-08-277.817.977.777.901.02%0.36%-6.10%7,300,30057,468,00064%7.87-0.54%7.98-1.24%8.08-1.32%8.41-0.58%-0.30%
2020-08-268.008.067.797.82-2.25%-1.20%-7.59%7,982,10063,176,00068%7.92-2.08%8.08-1.45%8.19-2.07%8.46-0.32%-0.21%
2020-08-258.238.257.978.00-3.38%-1.03%-5.76%11,340,60091,664,00091%8.08-2.26%8.19-1.63%8.36-1.48%8.49-0.59%-0.15%
2020-08-248.318.328.238.280.12%0.12%-3.03%6,078,00050,267,00045%8.27-0.27%8.33-1.79%8.49-0.86%8.54-0.83%-0.05%
2020-08-218.318.388.198.27-0.12%-0.27%-3.95%8,102,10067,186,00052%8.29-1.22%8.48-1.05%8.56-0.66%8.61-0.14%0.14%
2020-08-208.568.568.288.28-3.38%-1.36%-3.97%10,342,70086,813,00060%8.39-3.15%8.57-1.02%8.62-0.29%8.62-0.10%0.23%
2020-08-198.628.778.528.57-1.15%-1.12%-0.71%13,216,900114,547,00073%8.670.52%8.66-0.01%8.650.78%8.63-0.07%0.30%
2020-08-188.728.728.548.670.00%0.56%0.38%11,610,700100,107,00059%8.62-0.69%8.660.20%8.580.11%8.64-1.17%0.40%