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
2019-06-185.805.825.745.76-0.69%-0.19%-1.54%3,235,70018,673,00044%5.77-0.62%5.85-0.61%5.88-0.05%5.85-0.10%-0.20%
2019-06-175.805.855.755.80-0.68%-0.12%-0.96%3,905,30022,677,00049%5.81-1.54%5.89-0.22%5.890.14%5.86-0.75%-0.21%
2019-06-145.965.965.805.84-3.63%-0.98%-1.02%10,188,50060,094,000113%5.90-0.15%5.900.19%5.880.44%5.90-0.89%-0.11%
2019-06-135.876.065.756.063.24%2.59%1.80%14,484,40085,564,000138%5.910.10%5.890.74%5.850.33%5.95-0.07%0.01%
2019-06-125.905.955.865.87-0.68%-0.53%-1.46%8,235,90048,603,00081%5.900.73%5.851.00%5.830.41%5.960.05%-0.02%
2019-06-115.765.935.735.912.43%0.89%-0.74%8,658,90050,725,00086%5.861.88%5.790.04%5.81-0.10%5.950.05%-0.05%
2019-06-105.725.825.675.770.87%0.35%-3.04%5,245,50030,164,00053%5.750.38%5.79-0.22%5.82-1.86%5.950.07%-0.12%
2019-06-065.775.825.655.72-1.89%-0.14%-3.82%5,845,80033,482,00059%5.73-2.55%5.80-0.87%5.93-1.63%5.950.03%-0.16%
2019-06-055.875.945.825.83-0.34%-0.82%-1.93%6,395,40037,590,00064%5.881.50%5.85-2.01%6.020.02%5.95-0.15%-0.20%
2019-06-045.865.865.715.850.52%1.02%-1.75%5,055,10029,276,00049%5.79-1.30%5.97-1.52%6.020.00%5.95-0.25%-0.18%
2019-06-036.066.065.805.82-3.80%-0.80%-2.50%10,891,20063,902,000106%5.87-4.04%6.07-0.23%6.02-0.05%5.97-0.18%-0.14%
2019-05-316.096.246.056.05-2.42%-1.05%1.17%14,733,20090,074,000155%6.11-0.16%6.080.81%6.031.01%5.980.22%-0.13%
2019-05-305.886.325.886.204.73%1.24%3.90%24,153,400147,917,000264%6.123.25%6.032.83%5.972.54%5.970.35%-0.20%
2019-05-295.836.125.765.921.37%-0.19%-0.44%10,725,60063,614,000132%5.931.33%5.861.75%5.82-0.05%5.95-0.35%-0.29%
2019-05-285.815.915.785.841.04%-0.22%-2.13%6,915,20040,476,00085%5.851.97%5.760.35%5.82-0.72%5.97-0.28%-0.32%
2019-05-275.685.815.645.782.48%0.70%-3.41%5,239,80030,076,00063%5.741.29%5.74-1.46%5.86-0.66%5.98-0.60%-0.44%
2019-05-245.645.725.615.64-0.53%-0.48%-6.31%5,192,30029,424,00057%5.67-2.07%5.83-1.79%5.90-1.14%6.02-0.41%-0.56%
2019-05-235.935.955.655.67-5.18%-2.02%-6.20%9,453,50054,706,00098%5.79-3.84%5.93-1.33%5.97-1.47%6.05-0.35%-0.84%
2019-05-226.086.095.935.98-1.64%-0.63%-1.42%6,515,30039,206,00072%6.02-0.64%6.01-0.17%6.06-0.28%6.070.03%-1.10%
2019-05-216.016.115.966.080.83%0.38%0.26%6,955,20042,130,00075%6.061.53%6.02-0.69%6.080.05%6.060.13%-1.25%
2019-05-205.896.045.866.032.03%1.07%-0.43%6,785,10040,482,00073%5.97-1.18%6.07-0.59%6.07-0.52%6.060.00%-1.40%
2019-05-176.256.255.885.91-5.29%-2.10%-2.41%11,935,90072,062,000120%6.04-1.95%6.10-0.20%6.10-0.07%6.06-0.51%-1.60%
2019-05-166.146.246.086.241.63%1.35%2.51%11,237,70069,193,000122%6.160.62%6.110.05%6.110.56%6.09-0.57%-1.58%
2019-05-156.086.176.036.141.99%0.34%0.29%8,666,40053,029,00095%6.121.29%6.110.41%6.070.33%6.12-0.67%-1.56%
2019-05-146.016.115.986.02-2.11%-0.35%-2.32%7,332,60044,295,00078%6.04-1.85%6.090.26%6.050.25%6.16-1.46%-1.54%
2019-05-136.026.306.016.150.33%-0.08%-1.66%10,459,10064,373,000103%6.161.64%6.070.83%6.040.53%6.25-1.82%-1.41%
2019-05-106.036.205.866.133.20%1.22%-3.77%12,500,80075,700,000109%6.061.58%6.020.75%6.01-0.92%6.37-3.16%-1.24%
2019-05-095.956.065.855.94-1.66%-0.37%-9.70%6,614,60039,433,00050%5.96-0.87%5.98-0.37%6.06-1.72%6.58-3.01%-0.94%
2019-05-085.776.235.656.041.68%0.43%-10.94%9,167,70055,130,00056%6.011.35%6.00-1.77%6.17-1.66%6.78-1.44%-0.61%
2019-05-075.946.045.815.940.00%0.10%-13.68%6,571,50038,997,00037%5.93-1.35%6.11-2.62%6.27-2.49%6.88-1.33%-0.43%