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
2021-02-264.384.464.264.430.23%0.39%0.68%4,727,40020,861,00061%4.41-0.94%4.44-1.33%4.490.56%4.400.32%0.74%
2021-02-254.494.514.414.420.23%-0.79%0.78%5,134,20022,874,00069%4.460.14%4.50-0.02%4.460.38%4.390.41%0.65%
2021-02-244.434.534.384.41-2.43%-0.88%0.96%8,551,20038,042,000119%4.45-2.18%4.500.78%4.450.36%4.370.51%0.53%
2021-02-234.524.654.474.521.12%-0.62%4.00%14,196,30064,571,000219%4.551.36%4.471.52%4.431.49%4.351.52%0.43%
2021-02-224.384.574.374.472.29%-0.38%4.41%13,904,80062,386,000260%4.493.79%4.402.06%4.372.30%4.281.93%0.21%
2021-02-194.254.414.234.371.39%1.09%4.05%9,993,90043,201,000229%4.32-0.51%4.310.84%4.271.14%4.201.03%-0.04%
2021-02-184.364.414.304.313.36%-0.81%3.68%8,065,80035,043,000226%4.353.97%4.282.52%4.222.01%4.161.32%-0.19%
2021-02-104.164.204.154.17-0.48%-0.22%1.63%2,915,00012,181,00092%4.18-0.31%4.170.53%4.140.29%4.100.17%-0.37%
2021-02-094.174.234.144.190.48%-0.05%2.29%3,347,40014,033,000108%4.190.94%4.150.93%4.120.56%4.100.25%-0.45%
2021-02-084.064.294.064.172.46%0.41%2.06%6,021,60025,005,000191%4.151.49%4.110.71%4.100.99%4.09-0.07%-0.53%
2021-02-054.054.144.054.070.49%-0.54%-0.46%3,199,30013,090,00098%4.091.21%4.080.34%4.060.25%4.09-0.54%-0.58%
2021-02-044.104.104.014.05-0.74%0.17%-1.48%2,911,70011,771,00086%4.04-1.53%4.070.27%4.05-0.20%4.11-0.80%-0.52%
2021-02-034.094.154.084.08-0.49%-0.63%-1.54%3,002,00012,327,00086%4.111.38%4.060.57%4.060.07%4.14-0.50%-0.46%
2021-02-024.014.104.014.101.99%1.23%-1.56%2,542,90010,298,00071%4.051.02%4.03-0.30%4.06-0.27%4.17-0.64%-0.49%
2021-02-014.044.043.994.02-0.50%0.27%-4.10%2,859,40011,464,00074%4.01-0.84%4.05-0.76%4.07-1.07%4.19-0.59%-0.43%
2021-01-294.104.104.014.04-0.49%-0.07%-4.20%2,366,6009,568,00061%4.04-0.98%4.08-0.37%4.11-1.04%4.22-0.45%-0.39%
2021-01-284.074.134.034.06-0.98%-0.56%-4.15%2,829,00011,551,00071%4.08-0.42%4.09-0.94%4.15-1.07%4.24-0.47%-0.35%
2021-01-274.094.124.074.100.74%0.00%-3.67%2,378,7009,752,00056%4.100.20%4.13-1.13%4.20-0.71%4.26-0.65%-0.32%
2021-01-264.154.154.064.07-1.45%-0.54%-5.00%3,917,10016,029,00084%4.09-1.75%4.18-1.56%4.23-1.03%4.28-0.60%-0.25%
2021-01-254.264.264.124.13-3.05%-0.84%-4.18%6,345,30026,431,000133%4.17-2.57%4.24-1.58%4.27-0.97%4.31-0.53%-0.19%
2021-01-224.334.334.244.26-1.84%-0.35%-1.68%4,076,30017,426,00083%4.28-1.25%4.31-0.44%4.32-0.19%4.330.00%-0.16%
2021-01-214.304.354.304.340.46%0.25%0.16%4,226,70018,297,00084%4.33-0.05%4.330.14%4.320.09%4.33-0.18%-0.18%
2021-01-204.354.374.304.32-0.46%-0.25%-0.48%3,256,40014,105,00057%4.330.00%4.320.12%4.32-0.39%4.34-0.75%-0.17%
2021-01-194.314.364.304.340.93%0.21%-0.78%4,350,90018,844,00062%4.330.56%4.320.19%4.34-0.18%4.37-0.07%-0.05%
2021-01-184.304.334.274.30-0.23%-0.16%-1.76%3,299,30014,209,00046%4.31-0.19%4.31-0.76%4.34-0.02%4.38-0.14%-0.11%
2021-01-154.304.344.294.310.23%-0.12%-1.67%3,393,60014,645,00046%4.320.07%4.34-0.30%4.350.14%4.38-0.11%-0.16%
2021-01-144.384.384.274.30-2.05%-0.28%-2.01%4,959,70021,385,00066%4.31-1.60%4.360.00%4.34-0.32%4.39-0.11%-0.18%
2021-01-134.354.444.334.390.69%0.18%-0.07%6,691,80029,323,00092%4.380.37%4.360.60%4.35-0.93%4.390.02%-0.18%
2021-01-124.334.444.324.360.69%-0.14%-0.73%5,486,70023,957,00079%4.370.79%4.33-0.25%4.390.00%4.39-0.02%-0.20%
2021-01-114.354.424.284.330.00%-0.05%-1.43%8,396,50036,375,000121%4.330.82%4.34-1.65%4.39-0.34%4.39-0.23%-0.22%