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
2019-08-207.027.226.997.100.71%-0.07%4.04%8,229,70058,469,000227%7.111.52%7.011.88%6.941.72%6.821.34%-0.47%
2019-08-196.927.126.887.055.70%0.73%4.69%9,744,30068,199,000299%7.004.84%6.883.43%6.822.85%6.731.04%-0.70%
2019-08-166.646.736.616.670.30%-0.09%0.08%1,994,20013,314,00073%6.681.54%6.650.18%6.630.29%6.67-0.80%-0.83%
2019-08-156.506.686.486.65-0.45%1.14%-1.03%2,397,30015,762,00078%6.58-1.98%6.640.06%6.61-0.09%6.72-0.84%-0.80%
2019-08-146.746.786.666.680.00%-0.42%-1.42%2,619,00017,567,00086%6.711.07%6.640.71%6.620.26%6.78-0.92%-0.72%
2019-08-136.546.726.496.681.21%0.65%-2.32%3,146,30020,882,00099%6.641.47%6.590.21%6.60-0.14%6.84-1.36%-0.64%
2019-08-126.516.616.486.601.54%0.90%-4.80%1,951,20012,763,00057%6.54-0.37%6.58-0.38%6.61-1.23%6.93-0.84%-0.52%
2019-08-096.666.666.476.50-1.66%-0.99%-7.04%2,216,90014,554,00063%6.57-0.64%6.60-0.50%6.69-1.52%6.99-0.85%-0.46%
2019-08-086.596.686.566.610.76%0.05%-6.27%2,938,80019,416,00080%6.61-0.32%6.63-1.65%6.80-1.44%7.05-0.80%-0.36%
2019-08-076.676.726.536.56-1.65%-1.03%-7.72%2,349,70015,573,00064%6.63-0.41%6.75-1.85%6.89-1.57%7.11-0.69%-0.26%
2019-08-066.806.806.456.67-3.19%0.23%-6.82%4,420,30029,416,000117%6.66-4.34%6.87-2.59%7.00-2.48%7.16-0.94%-0.18%
2019-08-056.997.056.886.89-1.57%-0.96%-4.65%3,175,90022,094,00095%6.96-0.90%7.06-1.52%7.18-0.87%7.23-0.26%-0.07%
2019-08-027.077.126.937.00-2.78%-0.28%-3.38%4,634,40032,535,000141%7.02-2.96%7.16-2.19%7.25-1.09%7.25-0.52%-0.02%
2019-08-017.297.317.187.20-1.37%-0.47%-1.14%2,657,70019,226,00088%7.23-1.05%7.32-0.30%7.33-0.12%7.28-0.03%0.04%
2019-07-317.377.377.277.30-1.22%-0.15%0.21%3,268,50023,895,000107%7.31-1.04%7.35-0.10%7.330.12%7.29-0.15%0.01%
2019-07-307.307.447.307.390.82%0.03%1.29%4,370,20032,286,000140%7.390.87%7.350.51%7.330.56%7.30-0.15%0.04%
2019-07-297.377.397.267.33-0.54%0.08%0.31%2,950,20021,608,00090%7.32-0.12%7.320.27%7.280.52%7.31-0.23%0.08%
2019-07-267.287.387.267.370.55%0.50%0.63%3,230,40023,687,00084%7.330.63%7.300.65%7.250.19%7.320.21%0.14%
2019-07-257.267.337.237.330.41%0.59%0.29%2,654,60019,344,00061%7.290.26%7.250.71%7.230.08%7.310.16%0.14%
2019-07-247.167.347.167.301.96%0.44%0.04%3,470,20025,222,00081%7.271.81%7.200.03%7.23-0.51%7.300.12%0.11%
2019-07-237.057.177.057.160.85%0.29%-1.76%1,548,40011,054,00036%7.14-0.11%7.20-0.40%7.26-0.82%7.290.19%0.07%
2019-07-227.307.357.097.10-2.74%-0.66%-2.39%3,016,30021,556,00070%7.15-1.81%7.23-1.24%7.32-0.62%7.270.25%0.05%
2019-07-197.287.337.217.300.97%0.29%0.61%2,814,50020,488,00064%7.280.36%7.32-0.77%7.370.33%7.26-0.01%0.00%
2019-07-187.327.327.197.23-1.63%-0.32%-0.37%3,080,00022,340,00068%7.25-1.79%7.37-0.41%7.350.18%7.26-0.33%0.02%
2019-07-177.477.487.347.35-1.34%-0.47%0.95%4,277,00031,586,00080%7.39-0.57%7.400.72%7.330.41%7.280.21%0.12%
2019-07-167.437.487.367.450.00%0.31%2.53%5,790,30043,003,000113%7.430.43%7.350.84%7.300.93%7.270.28%0.11%
2019-07-157.247.477.207.452.48%0.74%2.82%8,210,10060,715,000166%7.402.04%7.291.50%7.241.66%7.250.37%0.11%
2019-07-127.197.327.167.273.71%0.32%0.71%7,889,00057,169,000164%7.252.87%7.182.03%7.120.34%7.220.18%0.10%
2019-07-117.077.126.967.01-0.43%-0.50%-2.72%2,195,00015,463,00049%7.05-0.57%7.040.14%7.09-1.81%7.21-0.14%0.10%
2019-07-107.037.157.017.040.00%-0.64%-2.44%2,262,90016,033,00046%7.091.30%7.03-1.06%7.22-0.07%7.22-0.32%0.16%