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
2020-02-276.906.986.816.83-0.73%-0.73%-1.68%4,698,00032,323,00069%6.88-0.68%6.88-0.48%6.94-0.26%6.950.20%0.68%
2020-02-266.817.006.796.88-0.15%-0.68%-0.76%6,802,60047,124,000103%6.931.18%6.92-0.66%6.96-0.30%6.930.28%0.56%
2020-02-256.886.926.666.89-1.99%0.64%-0.35%7,970,20054,567,000125%6.85-2.14%6.96-0.88%6.98-0.87%6.910.22%0.38%
2020-02-247.047.086.917.03-0.42%0.49%1.90%6,036,00042,225,000102%7.00-1.03%7.02-0.13%7.040.57%6.900.51%0.23%
2020-02-217.077.136.997.060.28%-0.13%2.86%6,724,70047,535,000119%7.070.97%7.03-0.21%7.000.73%6.860.90%0.08%
2020-02-206.977.066.907.041.29%0.56%3.48%5,700,30039,906,000104%7.00-0.36%7.050.87%6.950.70%6.800.85%-0.13%
2020-02-197.117.116.956.95-1.42%-1.08%3.02%7,040,30049,463,000132%7.03-0.81%6.991.03%6.900.98%6.751.20%-0.38%
2020-02-186.877.346.877.052.77%-0.47%5.76%12,083,50085,592,000240%7.084.55%6.923.53%6.842.72%6.673.03%-0.75%
2020-02-176.556.886.556.864.89%1.25%6.03%6,826,60046,250,000143%6.783.11%6.681.40%6.660.94%6.470.76%-1.47%
2020-02-146.566.636.516.54-0.30%-0.47%1.85%3,104,30020,399,00071%6.57-0.30%6.59-0.35%6.590.49%6.42-1.17%-1.60%
2020-02-136.636.666.536.56-1.65%-0.47%0.97%3,555,80023,436,00078%6.59-0.12%6.610.15%6.560.64%6.50-0.93%-1.54%
2020-02-126.526.676.526.671.52%1.08%1.71%3,637,20024,003,00078%6.60-0.50%6.600.86%6.520.93%6.56-1.52%-1.49%
2020-02-116.616.736.556.57-0.30%-0.93%-1.34%5,075,80033,664,000105%6.631.02%6.551.33%6.462.22%6.66-1.36%-1.34%
2020-02-106.466.646.436.591.54%0.38%-2.38%4,338,10028,481,00089%6.571.97%6.461.40%6.320.62%6.75-0.93%-1.20%
2020-02-076.466.506.376.490.46%0.81%-4.75%4,904,30031,574,000101%6.440.83%6.372.25%6.28-2.47%6.81-1.25%-1.10%
2020-02-066.356.476.256.462.54%1.17%-6.38%4,897,60031,270,000105%6.391.56%6.230.58%6.44-2.35%6.90-1.68%-0.96%
2020-02-056.196.376.166.301.94%0.21%-10.23%4,909,30030,864,000105%6.292.93%6.19-4.83%6.60-3.88%7.02-2.43%-0.78%
2020-02-045.806.225.806.18-3.29%1.18%-14.08%8,421,00051,433,000167%6.11-4.43%6.51-8.94%6.86-6.62%7.19-4.18%-0.49%
2020-02-036.396.396.396.39-10.00%-0.02%-14.88%1,357,6008,676,00027%6.39-11.16%7.15-2.87%7.35-1.16%7.51-0.54%-0.02%
2020-01-237.367.377.037.10-3.92%-1.31%-5.94%5,143,10036,997,000108%7.19-2.27%7.36-1.93%7.43-1.14%7.55-0.61%0.06%
2020-01-227.397.457.287.39-0.94%0.39%-2.69%3,674,20027,045,00078%7.36-2.10%7.50-0.69%7.52-0.54%7.59-0.37%0.15%
2020-01-217.657.657.457.46-2.74%-0.78%-2.13%5,207,00039,151,000102%7.52-1.08%7.56-0.33%7.56-0.66%7.62-0.08%0.25%
2020-01-207.537.717.467.671.99%0.91%0.55%4,465,80033,943,00089%7.600.70%7.580.20%7.61-0.48%7.630.05%0.30%
2020-01-177.587.617.497.52-0.66%-0.37%-1.36%2,608,10019,687,00048%7.55-0.37%7.57-0.81%7.65-0.01%7.620.07%0.34%
2020-01-167.577.637.537.570.26%-0.08%-0.64%2,444,00018,516,00044%7.580.09%7.63-0.57%7.650.04%7.620.17%0.35%
2020-01-157.607.637.537.55-1.31%-0.25%-0.74%3,578,00027,081,00061%7.57-1.50%7.67-0.04%7.65-0.16%7.610.15%0.34%
2020-01-147.737.777.637.65-1.29%-0.44%0.72%5,865,60045,070,000102%7.68-0.29%7.670.35%7.660.24%7.600.42%0.32%
2020-01-137.617.877.517.751.97%0.57%2.47%8,362,20064,435,000150%7.711.52%7.650.28%7.640.42%7.560.55%0.27%
2020-01-107.657.667.537.60-0.26%0.12%1.04%3,887,20029,509,00075%7.59-0.05%7.630.08%7.610.15%7.520.24%0.22%
2020-01-097.587.647.547.620.00%0.33%1.55%5,118,60038,876,000101%7.60-0.82%7.620.09%7.600.30%7.500.27%0.20%