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:
神开股份( 002278.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
2021-02-265.705.755.595.66-0.70%0.35%1.22%1,322,1007,457,00057%5.64-1.21%5.69-0.73%5.740.72%5.590.81%0.31%
2021-02-255.675.815.665.700.53%-0.16%2.76%1,512,6008,636,00065%5.710.14%5.73-0.52%5.690.58%5.551.54%0.01%
2021-02-245.715.775.645.67-0.87%-0.54%3.79%1,465,9008,357,00059%5.70-1.08%5.761.16%5.660.43%5.460.70%-0.42%
2021-02-235.795.875.665.72-1.21%-0.75%5.44%1,770,90010,206,00070%5.76-0.17%5.690.92%5.640.73%5.430.46%-0.65%
2021-02-225.595.865.585.792.66%0.29%7.22%4,318,20024,930,000178%5.774.24%5.642.01%5.602.21%5.401.33%-0.79%
2021-02-195.555.655.405.641.81%1.84%5.84%3,176,50017,592,000143%5.54-0.34%5.530.45%5.481.58%5.330.42%-1.06%
2021-02-185.805.805.425.542.21%-0.31%4.39%3,171,50017,623,000146%5.562.58%5.501.89%5.393.08%5.310.19%-1.29%
2021-02-105.395.515.365.42-0.37%0.06%2.32%1,101,7005,968,00052%5.42-0.86%5.401.68%5.230.40%5.30-0.45%-1.37%
2021-02-095.635.635.305.440.37%-0.44%2.24%1,997,70010,916,00092%5.462.00%5.313.13%5.210.60%5.32-0.62%-1.40%
2021-02-085.155.505.145.425.65%1.18%1.23%3,207,30017,181,000142%5.365.37%5.151.32%5.180.52%5.35-1.27%-1.45%
2021-02-055.075.205.005.131.58%0.90%-5.40%1,958,9009,959,00083%5.081.70%5.08-0.68%5.15-1.38%5.42-2.22%-1.45%
2021-02-045.125.124.915.05-1.37%1.02%-8.94%3,488,40017,438,000134%5.00-3.90%5.12-3.16%5.22-2.92%5.55-2.74%-1.29%
2021-02-035.365.405.095.12-4.12%-1.58%-10.21%2,524,80013,133,000103%5.20-2.82%5.29-1.78%5.38-1.93%5.70-1.57%-1.05%
2021-02-025.375.425.285.34-0.19%-0.24%-7.82%904,1004,840,00039%5.35-0.71%5.38-1.30%5.49-1.35%5.79-0.92%-0.96%
2021-02-015.405.485.315.35-1.11%-0.76%-8.50%1,437,6007,750,00060%5.390.09%5.45-1.27%5.56-1.84%5.85-1.40%-0.90%
2021-01-295.635.635.285.41-1.99%0.45%-8.77%2,858,10015,395,000109%5.39-3.58%5.52-2.80%5.66-3.10%5.93-1.85%-0.83%
2021-01-285.655.675.525.52-3.16%-1.18%-8.64%2,096,10011,708,00078%5.59-1.48%5.68-2.15%5.85-1.85%6.04-0.63%-0.72%
2021-01-275.765.825.585.70-0.87%0.53%-6.25%1,759,2009,974,00065%5.67-1.92%5.81-2.35%5.96-1.15%6.08-0.75%-0.69%
2021-01-265.925.925.725.75-2.87%-0.54%-6.14%2,243,50012,970,00074%5.78-2.32%5.95-1.87%6.02-1.29%6.13-1.15%-0.77%
2021-01-256.046.045.885.92-2.15%0.03%-4.47%2,713,90016,062,00084%5.92-2.70%6.06-1.30%6.10-1.36%6.20-1.24%-0.75%
2021-01-226.166.195.996.05-2.10%-0.53%-3.59%3,347,30020,357,00096%6.08-1.67%6.14-1.05%6.19-0.80%6.28-0.60%-0.64%
2021-01-216.206.256.156.18-0.32%-0.08%-2.11%2,473,00015,295,00070%6.19-0.27%6.21-0.61%6.240.50%6.31-0.36%-0.59%
2021-01-206.156.346.156.200.00%-0.03%-2.15%1,338,5008,301,00034%6.20-0.51%6.24-0.22%6.210.08%6.34-0.66%-0.57%
2021-01-196.246.406.156.200.00%-0.55%-2.79%1,791,90011,171,00042%6.23-0.51%6.260.90%6.20-0.86%6.38-0.39%-0.48%
2021-01-186.356.476.176.20-2.67%-1.05%-3.17%3,144,80019,705,00071%6.270.08%6.200.37%6.26-1.09%6.40-0.62%-0.42%
2021-01-156.036.476.006.375.99%1.74%-1.13%3,619,00022,660,00079%6.263.73%6.18-1.15%6.32-0.49%6.44-0.76%-0.35%
2021-01-146.086.125.976.01-1.64%-0.43%-7.42%2,572,10015,526,00051%6.04-2.47%6.25-2.16%6.36-0.70%6.49-0.41%-0.26%
2021-01-136.656.656.056.11-4.98%-1.28%-6.27%5,332,10032,999,000103%6.19-4.11%6.39-1.39%6.40-1.48%6.52-1.47%-0.22%
2021-01-126.686.686.356.43-2.28%-0.37%-2.81%4,285,90027,660,00079%6.45-1.13%6.480.34%6.50-0.37%6.62-1.00%0.02%
2021-01-116.486.726.326.580.00%0.80%-1.54%5,565,60036,335,00090%6.531.43%6.46-0.62%6.52-0.55%6.68-0.12%0.28%