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:
准油股份( 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
2021-02-265.415.605.355.601.82%1.19%2.90%1,327,4007,346,00071%5.53-1.27%5.61-1.49%5.650.57%5.440.57%0.02%
2021-02-255.655.745.495.50-1.61%-1.87%1.64%1,520,4008,522,00083%5.61-0.76%5.690.14%5.621.08%5.410.60%-0.15%
2021-02-245.785.795.585.59-3.45%-1.03%3.92%2,149,10012,138,000122%5.65-1.91%5.681.12%5.561.07%5.380.71%-0.34%
2021-02-235.655.875.605.793.21%0.56%8.41%3,227,90018,586,000199%5.762.36%5.623.22%5.503.13%5.341.42%-0.50%
2021-02-225.455.785.425.613.89%-0.27%6.53%3,008,10016,920,000210%5.635.42%5.443.52%5.343.91%5.270.80%-0.70%
2021-02-195.255.455.165.402.86%1.20%3.37%1,655,5008,834,000122%5.341.04%5.262.18%5.141.06%5.22-0.70%-0.83%
2021-02-185.305.485.155.253.14%-0.59%-0.21%2,232,20011,789,000159%5.284.14%5.153.67%5.081.34%5.26-0.53%-0.81%
2021-02-105.015.145.015.090.59%0.37%-3.76%958,1004,859,00069%5.071.79%4.97-0.22%5.01-0.87%5.29-0.70%-0.75%
2021-02-094.885.104.795.064.33%1.57%-4.99%1,387,3006,911,00093%4.982.03%4.98-0.72%5.06-1.96%5.33-0.82%-0.71%
2021-02-085.005.064.814.85-3.00%-0.68%-9.68%1,538,9007,514,000102%4.88-3.94%5.01-3.00%5.16-3.41%5.37-1.21%-0.62%
2021-02-055.025.195.005.00-1.38%-1.63%-8.02%1,266,1006,436,00085%5.08-0.61%5.17-2.88%5.34-2.20%5.44-1.04%-0.49%
2021-02-045.265.355.035.07-3.98%-0.86%-7.70%1,044,3005,341,00071%5.11-3.64%5.32-3.17%5.46-1.32%5.49-1.31%-0.38%
2021-02-035.465.465.225.28-3.65%-0.51%-5.14%1,153,7006,123,00078%5.31-4.24%5.49-1.58%5.53-0.34%5.57-0.87%-0.26%
2021-02-025.615.645.475.48-3.35%-1.12%-2.40%1,028,2005,698,00071%5.54-1.16%5.58-0.11%5.550.29%5.62-0.66%-0.30%
2021-02-015.685.735.525.67-0.18%1.12%0.32%1,483,4008,317,00099%5.610.39%5.590.87%5.540.53%5.65-0.48%-0.25%
2021-01-295.545.715.445.680.35%1.70%0.02%1,942,60010,850,000127%5.590.25%5.540.91%5.51-0.27%5.68-0.47%-0.24%
2021-01-285.585.665.445.66-0.18%1.60%-0.81%1,323,0007,370,00082%5.571.94%5.490.61%5.52-1.32%5.710.05%-0.22%
2021-01-275.525.675.345.671.25%3.75%-0.58%1,725,6009,431,00097%5.470.57%5.46-1.37%5.60-1.51%5.70-0.28%-0.30%
2021-01-265.435.605.325.603.70%3.05%-2.08%1,184,5006,437,00062%5.43-0.57%5.53-2.86%5.68-1.61%5.720.09%-0.34%
2021-01-255.665.665.385.40-4.76%-1.19%-5.50%1,628,8008,902,00082%5.47-4.97%5.70-2.63%5.78-1.48%5.710.09%-0.43%
2021-01-225.815.975.675.67-3.90%-1.41%-0.68%1,043,3006,000,00053%5.75-2.51%5.85-0.78%5.860.21%5.710.05%-0.56%
2021-01-215.886.085.765.90-0.84%0.02%3.40%1,564,0009,226,00077%5.900.49%5.900.32%5.851.23%5.71-0.11%-0.64%
2021-01-205.895.965.775.950.00%1.36%4.17%1,292,4007,586,00058%5.87-0.73%5.880.74%5.780.70%5.71-1.26%-0.73%
2021-01-195.865.965.835.950.34%0.63%2.85%1,586,9009,384,00065%5.911.11%5.831.78%5.741.11%5.79-0.19%-0.61%
2021-01-185.805.955.735.932.24%1.40%2.31%1,718,30010,049,00070%5.851.25%5.730.84%5.681.01%5.80-0.40%-0.66%
2021-01-155.755.855.685.801.05%0.42%-0.33%2,569,20014,840,000102%5.782.94%5.681.41%5.620.34%5.82-0.27%-0.68%
2021-01-145.555.795.405.741.95%2.30%-1.63%2,571,60014,430,000107%5.61-0.97%5.610.65%5.60-1.03%5.84-0.68%-0.74%
2021-01-135.555.765.525.630.54%-0.64%-4.17%2,963,90016,794,000129%5.672.91%5.570.04%5.66-2.82%5.88-0.68%-0.78%
2021-01-125.435.645.325.604.09%1.71%-5.33%2,022,00011,134,00092%5.510.15%5.57-2.27%5.82-1.39%5.92-0.86%-0.80%
2021-01-115.685.725.355.380.00%-2.15%-9.82%2,313,00012,716,000107%5.50-3.54%5.70-4.70%5.91-1.91%5.97-1.18%-0.84%