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:
泰山石油( 000554.SZ 深证)
板块 :石油_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
2020-02-274.654.694.594.62-1.07%-0.15%-0.30%8,985,40041,574,00053%4.63-0.88%4.63-0.86%4.690.04%4.630.30%0.59%
2020-02-264.574.734.524.670.86%0.04%1.08%15,826,10073,870,00091%4.671.57%4.67-0.79%4.690.11%4.620.39%0.48%
2020-02-254.614.674.514.63-3.14%0.74%0.61%18,223,40083,754,000107%4.60-2.71%4.71-0.30%4.690.06%4.600.28%0.34%
2020-02-244.774.834.644.78-2.65%1.19%4.16%24,492,700115,700,000154%4.72-0.76%4.720.51%4.680.95%4.590.90%0.22%
2020-02-214.644.954.634.915.14%3.15%7.96%28,539,300135,851,000194%4.762.59%4.701.78%4.641.82%4.551.43%0.01%
2020-02-204.624.694.574.671.30%0.65%4.15%15,392,40071,418,000116%4.640.07%4.611.12%4.560.80%4.480.65%-0.30%
2020-02-194.594.764.564.610.00%-0.58%3.48%16,893,00078,337,000131%4.641.67%4.561.69%4.521.07%4.461.02%-0.55%
2020-02-184.514.634.484.611.77%1.07%4.54%14,980,60068,331,000116%4.561.74%4.490.79%4.470.70%4.411.26%-0.96%
2020-02-174.414.534.394.532.95%1.05%4.02%15,461,00069,311,000120%4.482.66%4.450.57%4.440.50%4.360.44%-1.43%
2020-02-144.354.414.304.400.23%0.76%1.48%8,850,70038,648,00073%4.37-2.30%4.43-0.29%4.420.27%4.34-0.82%-1.60%
2020-02-134.524.594.384.39-1.13%-1.79%0.41%15,277,70068,288,000128%4.471.22%4.440.70%4.410.57%4.37-0.75%-1.68%
2020-02-124.394.454.364.440.91%0.54%0.79%11,171,90049,330,00097%4.42-0.20%4.410.69%4.380.69%4.41-1.03%-1.92%
2020-02-114.454.484.394.40-2.00%-0.56%-1.15%11,994,70053,073,000105%4.430.75%4.380.48%4.351.68%4.45-0.91%-1.86%
2020-02-104.284.524.234.494.66%2.23%-0.04%15,123,50066,429,000137%4.391.88%4.361.04%4.280.68%4.49-1.21%-1.75%
2020-02-074.354.404.264.29-2.05%-0.49%-5.65%11,358,50048,972,000109%4.31-1.10%4.311.96%4.25-1.87%4.55-1.62%-1.57%
2020-02-064.374.434.284.382.58%0.48%-5.24%12,530,50054,617,000124%4.361.89%4.230.96%4.33-2.28%4.62-1.87%-1.40%
2020-02-054.054.464.054.274.66%-0.19%-9.34%15,969,30068,322,000158%4.285.19%4.19-3.66%4.43-3.61%4.71-3.05%-1.20%
2020-02-043.904.193.884.08-4.67%0.32%-16.01%14,563,10059,229,000138%4.07-4.98%4.35-9.00%4.60-5.88%4.86-3.50%-0.89%
2020-02-034.284.284.284.28-10.08%0.00%-14.98%4,175,90017,873,00041%4.28-11.44%4.78-3.14%4.89-1.97%5.03-1.28%-0.53%
2020-01-234.904.934.714.76-3.84%-1.51%-6.65%9,109,10044,023,00085%4.83-2.40%4.93-1.46%4.98-1.25%5.10-1.58%-0.40%
2020-01-225.005.024.884.95-1.20%-0.04%-4.46%9,167,90045,403,00068%4.95-1.37%5.01-1.05%5.05-0.90%5.18-3.18%-0.22%
2020-01-215.075.104.985.01-1.57%-0.22%-6.37%8,651,00043,438,00045%5.02-0.85%5.06-0.73%5.09-0.92%5.35-0.37%0.40%
2020-01-205.095.125.035.09-0.20%0.51%-5.23%6,667,40033,764,00030%5.06-0.90%5.10-0.59%5.14-0.27%5.370.21%0.60%
2020-01-175.125.145.095.10-0.58%-0.20%-4.85%6,271,10032,045,00024%5.11-0.10%5.13-0.68%5.15-0.43%5.360.54%0.87%
2020-01-165.135.165.085.130.00%0.29%-3.77%7,834,50040,074,00028%5.12-0.64%5.16-0.16%5.18-1.24%5.330.11%0.97%
2020-01-155.225.225.125.13-1.91%-0.35%-3.66%9,193,30047,323,00033%5.15-1.02%5.17-0.41%5.24-3.36%5.330.06%0.98%
2020-01-145.175.275.155.230.58%0.56%-1.73%12,445,50064,730,00046%5.200.91%5.19-1.29%5.42-0.18%5.320.09%0.98%
2020-01-135.185.205.115.20-0.38%0.89%-2.20%11,380,60058,657,00042%5.15-1.00%5.26-3.89%5.430.43%5.320.11%0.98%
2020-01-105.325.325.125.22-2.43%0.27%-1.71%20,173,000105,024,00077%5.21-2.16%5.47-0.35%5.410.58%5.310.02%1.00%
2020-01-095.215.465.215.350.00%0.55%0.75%36,503,700194,248,000153%5.32-5.86%5.490.55%5.380.19%5.310.17%1.02%