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:
ST准油( 002207.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
2020-02-275.425.565.365.562.21%1.76%0.71%1,485,6008,117,000105%5.461.24%5.42-0.70%5.49-0.40%5.52-0.07%-0.03%
2020-02-265.335.475.335.440.74%0.80%-1.54%1,373,2007,411,00093%5.40-0.17%5.46-1.11%5.51-0.56%5.53-0.33%-0.11%
2020-02-255.335.475.335.40-3.40%-0.11%-2.58%2,562,50013,854,000177%5.41-3.19%5.52-1.71%5.54-1.19%5.54-0.61%-0.14%
2020-02-245.625.655.535.59-1.06%0.11%0.23%1,720,6009,607,000132%5.58-1.31%5.62-0.21%5.610.09%5.58-0.02%-0.31%
2020-02-215.625.705.605.650.36%-0.14%1.29%1,289,6007,297,000107%5.660.77%5.630.41%5.610.63%5.580.11%-0.37%
2020-02-205.605.645.555.630.54%0.27%1.04%1,141,9006,412,00097%5.620.36%5.600.39%5.570.49%5.570.22%-0.40%
2020-02-195.625.625.575.60-0.36%0.09%0.72%875,1004,896,00071%5.60-0.11%5.580.61%5.54-0.02%5.560.34%-0.46%
2020-02-185.585.645.565.620.36%0.34%1.43%1,154,6006,467,00088%5.600.76%5.550.58%5.54-0.05%5.540.78%-0.56%
2020-02-175.545.605.515.602.00%0.74%1.86%1,405,5007,813,00089%5.561.80%5.52-0.11%5.55-0.11%5.500.09%-0.83%
2020-02-145.475.495.425.490.37%0.53%-0.05%876,1004,784,00059%5.46-0.87%5.52-0.68%5.55-0.38%5.49-0.85%-0.84%
2020-02-135.595.635.445.47-1.97%-0.71%-1.26%1,899,20010,463,000124%5.51-1.40%5.56-0.71%5.57-0.05%5.54-0.81%-0.75%
2020-02-125.615.645.565.58-0.53%-0.13%-0.09%1,189,2006,644,00080%5.59-0.32%5.60-0.13%5.580.69%5.59-0.69%-0.68%
2020-02-115.615.665.575.61-0.88%0.09%-0.25%1,426,7007,996,00092%5.61-0.09%5.610.79%5.541.43%5.62-2.31%-0.59%
2020-02-105.625.675.535.660.35%0.89%-1.68%922,1005,173,00047%5.610.04%5.561.11%5.460.26%5.76-0.60%-0.29%
2020-02-075.595.695.555.64-0.18%0.57%-2.62%938,5005,263,00045%5.611.76%5.501.46%5.45-1.23%5.79-0.12%-0.20%
2020-02-065.445.655.415.653.86%2.52%-2.57%1,646,6009,074,00079%5.511.42%5.420.41%5.52-1.36%5.80-0.43%-0.18%
2020-02-055.445.495.365.441.30%0.11%-6.59%1,677,0009,113,00081%5.430.99%5.40-2.53%5.59-1.72%5.82-0.63%-0.14%
2020-02-045.375.495.375.37-4.96%-0.20%-8.38%3,873,20020,842,000191%5.38-4.80%5.54-6.54%5.69-5.59%5.86-1.97%-0.07%
2020-02-035.655.655.655.65-5.04%-0.04%-5.50%95,900542,0005%5.65-4.96%5.93-0.22%6.03-0.12%5.980.05%0.13%
2020-01-235.945.995.925.95-0.34%0.05%-0.44%1,501,3008,928,00086%5.950.32%5.94-1.69%6.030.10%5.980.07%0.14%
2020-01-225.946.005.885.970.17%0.71%-0.03%1,580,4009,369,00086%5.93-0.39%6.04-0.38%6.030.17%5.97-0.13%0.14%
2020-01-215.975.985.905.96-0.17%0.15%-0.33%1,638,6009,751,00074%5.95-2.59%6.070.07%6.020.07%5.980.18%0.22%
2020-01-206.356.355.915.97-1.32%-2.28%0.02%5,180,30031,647,000225%6.110.98%6.062.45%6.011.88%5.970.68%0.22%
2020-01-176.056.056.056.055.03%0.00%2.04%1,872,50011,329,00084%6.054.94%5.921.79%5.900.82%5.930.34%0.21%
2020-01-165.795.805.745.76-0.35%-0.09%-2.52%716,0004,128,00029%5.77-0.57%5.81-0.62%5.85-0.58%5.910.02%0.20%
2020-01-155.885.885.755.78-1.37%-0.31%-2.17%1,152,9006,684,00047%5.80-1.19%5.85-0.68%5.89-0.98%5.91-0.03%0.19%
2020-01-145.895.895.855.86-0.51%-0.14%-0.85%1,003,9005,891,00043%5.87-0.24%5.89-0.39%5.950.15%5.910.09%0.16%
2020-01-135.915.925.865.89-0.34%0.14%-0.25%1,312,4007,719,00056%5.88-0.54%5.91-0.86%5.94-0.02%5.910.05%0.13%
2020-01-105.946.025.895.91-0.67%-0.07%0.14%1,354,0008,007,00060%5.91-0.29%5.960.29%5.940.20%5.900.10%0.11%
2020-01-095.955.985.895.950.00%0.32%0.92%2,326,30013,798,000104%5.93-0.99%5.950.08%5.930.15%5.900.14%0.09%