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
2019-08-205.115.135.075.08-0.59%-0.35%1.64%4,613,60023,518,000132%5.100.89%5.051.38%5.020.66%5.000.48%-0.81%
2019-08-195.025.115.005.112.82%1.13%2.73%4,391,00022,186,000116%5.051.32%4.990.52%4.980.46%4.97-0.44%-1.04%
2019-08-164.955.024.934.970.00%-0.34%-0.52%2,902,90014,476,00076%4.991.86%4.960.26%4.960.04%5.00-1.03%-1.08%
2019-08-154.864.984.824.97-0.40%1.51%-1.55%3,422,10016,753,00080%4.90-2.18%4.95-0.62%4.96-0.42%5.05-1.00%-1.09%
2019-08-145.035.054.974.990.81%-0.30%-2.14%2,996,90015,000,00071%5.011.21%4.980.18%4.980.00%5.10-0.89%-1.04%
2019-08-134.984.984.924.95-1.20%0.10%-3.79%2,259,50011,173,00052%4.95-0.56%4.97-0.22%4.980.22%5.15-0.92%-0.98%
2019-08-124.935.014.935.011.21%0.74%-3.52%2,716,60013,509,00060%4.97-0.14%4.98-0.16%4.97-0.98%5.19-0.75%-0.90%
2019-08-095.025.054.924.95-1.00%-0.60%-5.39%3,010,40014,992,00066%4.98-0.04%4.990.42%5.02-1.55%5.23-0.95%-0.84%
2019-08-084.945.024.945.000.40%0.36%-5.34%3,587,90017,874,00077%4.98-0.24%4.97-1.29%5.10-1.32%5.28-1.12%-0.76%
2019-08-074.985.084.924.980.20%-0.28%-6.78%5,503,50027,484,000114%4.991.16%5.03-2.31%5.16-1.83%5.34-1.49%-0.69%
2019-08-065.095.094.754.97-4.42%0.67%-8.35%7,564,50037,349,000152%4.94-6.09%5.15-3.88%5.26-3.27%5.42-1.83%-0.55%
2019-08-055.355.355.185.20-2.62%-1.08%-5.87%4,054,00021,312,00094%5.26-1.48%5.36-1.65%5.44-1.09%5.52-0.79%-0.38%
2019-08-025.345.395.305.34-3.26%0.07%-4.09%6,279,80033,511,000138%5.34-3.40%5.45-2.24%5.50-1.56%5.57-1.19%-0.33%
2019-08-015.535.575.505.52-0.72%-0.07%-2.04%3,298,50018,220,00074%5.52-0.99%5.57-0.41%5.59-0.32%5.64-0.48%-0.23%
2019-07-315.605.635.565.56-0.89%-0.34%-1.80%3,469,20019,355,00073%5.58-0.64%5.60-0.20%5.60-0.29%5.66-0.26%-0.23%
2019-07-305.595.635.565.610.36%-0.09%-1.18%3,364,30018,891,00070%5.620.39%5.610.00%5.620.14%5.68-0.16%-0.26%
2019-07-295.605.635.575.59-0.71%-0.05%-1.69%2,695,20015,073,00056%5.59-0.29%5.61-0.32%5.61-0.20%5.69-0.12%-0.35%
2019-07-265.625.655.575.63-0.18%0.37%-1.11%3,842,80021,555,00076%5.61-0.07%5.630.18%5.62-0.78%5.69-0.19%-0.41%
2019-07-255.655.655.575.64-0.18%0.48%-1.12%4,809,60026,994,00096%5.61-0.58%5.62-0.23%5.67-0.58%5.70-0.37%-0.41%
2019-07-245.605.745.575.650.89%0.07%-1.31%5,762,60032,538,000109%5.651.44%5.63-1.07%5.70-0.39%5.73-0.12%-0.45%
2019-07-235.555.605.535.600.72%0.61%-2.30%3,380,40018,814,00066%5.57-1.40%5.69-0.85%5.72-0.40%5.73-0.14%-0.50%
2019-07-225.775.775.565.56-3.64%-1.51%-3.14%6,567,90037,076,000130%5.65-2.79%5.74-0.76%5.74-0.31%5.74-0.23%-0.50%
2019-07-195.795.865.765.77-1.03%-0.64%0.30%6,059,70035,186,000114%5.810.71%5.780.31%5.760.23%5.75-0.26%-0.53%
2019-07-185.745.875.655.830.69%1.11%1.07%6,812,20039,281,000128%5.77-0.10%5.760.47%5.75-0.14%5.77-0.43%-0.51%
2019-07-175.735.815.725.790.52%0.31%-0.05%3,995,60023,063,00077%5.770.47%5.740.11%5.760.19%5.79-0.62%-0.45%
2019-07-165.735.785.705.760.00%0.26%-1.18%2,808,20016,133,00049%5.750.67%5.73-0.42%5.750.17%5.83-1.02%-0.38%
2019-07-155.725.775.635.760.00%0.93%-2.19%5,284,30030,157,00078%5.71-0.82%5.76-0.10%5.74-0.16%5.89-0.69%-0.25%
2019-07-125.715.795.705.760.17%0.10%-2.87%3,738,50021,511,00050%5.75-0.64%5.760.31%5.75-0.64%5.93-0.24%-0.16%
2019-07-115.775.855.735.751.05%-0.71%-3.26%7,502,80043,445,00095%5.791.69%5.740.35%5.78-0.70%5.94-0.74%-0.13%
2019-07-105.705.735.665.690.00%-0.09%-4.98%3,019,00017,192,00034%5.700.21%5.72-1.21%5.82-1.05%5.99-0.68%-0.01%