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
2019-08-206.216.216.036.09-1.46%-0.49%1.15%4,679,70028,639,000120%6.12-0.41%6.120.59%6.100.16%6.021.13%-0.01%
2019-08-196.156.206.096.181.31%0.57%3.80%5,803,50035,662,000149%6.150.84%6.090.63%6.090.40%5.950.49%-0.28%
2019-08-166.056.155.956.101.67%0.10%2.95%3,417,60020,826,00096%6.092.08%6.050.12%6.060.53%5.930.17%-0.35%
2019-08-155.876.045.876.00-0.66%0.50%1.44%2,964,00017,694,00081%5.97-1.83%6.04-0.51%6.030.38%5.92-0.14%-0.43%
2019-08-146.126.196.006.04-0.33%-0.67%1.98%2,832,40017,225,00081%6.080.05%6.070.70%6.010.98%5.92-0.02%-0.47%
2019-08-136.126.166.026.06-0.98%-0.30%2.30%3,230,20019,632,00093%6.080.13%6.031.01%5.951.78%5.92-0.10%-0.53%
2019-08-125.816.185.816.125.15%0.82%3.20%6,429,00039,021,000189%6.073.09%5.972.44%5.841.16%5.930.22%-0.58%
2019-08-095.925.995.805.82-1.02%-1.15%-1.64%2,726,40016,054,00090%5.890.26%5.831.94%5.78-0.43%5.92-0.37%-0.68%
2019-08-085.745.965.745.882.26%0.12%-0.99%3,986,90023,415,000134%5.872.44%5.720.09%5.80-0.41%5.94-0.59%-0.69%
2019-08-075.675.825.655.751.95%0.30%-3.75%3,411,20019,558,000115%5.732.52%5.71-1.45%5.83-1.14%5.97-0.91%-0.77%
2019-08-065.855.855.355.64-4.73%0.86%-6.45%5,185,00028,996,000171%5.59-6.30%5.80-3.64%5.89-3.00%6.03-1.55%-1.00%
2019-08-055.996.045.905.92-1.33%-0.80%-3.33%2,226,30013,286,00084%5.97-0.38%6.02-0.74%6.08-0.62%6.12-0.21%-1.18%
2019-08-025.916.065.916.00-2.28%0.15%-2.23%3,583,10021,466,000124%5.99-1.95%6.06-1.43%6.11-0.89%6.14-0.62%-1.43%
2019-08-016.106.146.036.140.99%0.49%-0.57%2,213,60013,525,00081%6.11-0.20%6.15-0.47%6.17-0.24%6.18-0.55%-1.41%
2019-07-316.196.196.076.08-1.46%-0.69%-2.08%2,422,90014,833,00077%6.12-1.43%6.18-0.44%6.18-0.29%6.21-0.62%-1.47%
2019-07-306.226.266.166.17-0.48%-0.66%-1.25%2,546,30015,815,00079%6.21-0.03%6.210.18%6.200.44%6.25-0.64%-1.46%
2019-07-296.246.286.166.20-0.48%-0.21%-1.40%1,696,50010,540,00050%6.210.31%6.200.00%6.170.29%6.29-0.70%-1.46%
2019-07-266.176.246.146.230.65%0.58%-1.61%2,105,20013,040,00055%6.190.13%6.200.54%6.16-0.39%6.33-0.53%-1.44%
2019-07-256.216.246.156.19-0.16%0.06%-2.76%2,916,30018,039,00066%6.19-0.31%6.160.34%6.18-0.72%6.37-1.33%-1.44%
2019-07-246.126.276.126.201.64%-0.08%-3.91%3,161,70019,619,00057%6.211.89%6.14-0.49%6.23-0.86%6.45-3.21%-1.42%
2019-07-236.056.146.036.100.83%0.16%-8.49%2,832,10017,248,00036%6.09-0.62%6.17-1.42%6.28-1.24%6.67-3.42%-1.18%
2019-07-226.336.356.026.05-4.42%-1.27%-12.34%4,676,10028,657,00045%6.13-3.45%6.26-1.91%6.36-1.55%6.90-2.67%-0.81%
2019-07-196.306.406.286.330.80%-0.27%-10.73%2,415,60015,331,00019%6.350.32%6.38-0.87%6.46-0.34%7.09-0.48%-0.44%
2019-07-186.456.466.276.28-2.94%-0.74%-11.86%5,975,50037,808,00048%6.33-2.66%6.44-1.51%6.48-1.52%7.13-1.08%-0.36%
2019-07-176.486.556.456.47-0.77%-0.46%-10.18%3,555,00023,106,00028%6.50-0.72%6.540.11%6.58-3.42%7.20-0.57%-0.18%
2019-07-166.596.656.506.52-1.06%-0.41%-9.99%4,089,10026,772,00031%6.55-0.09%6.53-1.00%6.81-3.57%7.24-0.63%-0.08%
2019-07-156.506.696.416.590.15%0.56%-9.60%5,715,50037,451,00039%6.550.80%6.60-4.06%7.07-2.55%7.29-0.44%0.06%
2019-07-126.556.616.416.580.00%1.22%-10.13%7,004,20045,533,00048%6.50-2.43%6.88-4.32%7.25-1.08%7.32-0.58%0.13%
2019-07-116.806.816.526.58-4.36%-1.25%-10.66%13,485,00089,856,00099%6.66-6.64%7.19-3.56%7.33-1.89%7.37-1.08%0.19%
2019-07-107.807.806.706.880.00%-3.60%-7.59%20,920,700149,307,000177%7.14-5.38%7.45-1.88%7.47-1.46%7.45-0.85%0.33%