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
2020-02-275.805.895.775.79-1.03%-0.53%-2.11%4,219,30024,562,00077%5.82-0.34%5.81-0.72%5.89-0.29%5.92-0.17%0.19%
2020-02-265.765.945.735.850.34%0.15%-1.27%4,650,70027,164,00086%5.841.06%5.85-1.20%5.91-0.29%5.93-0.14%-0.01%
2020-02-255.845.905.615.83-2.51%0.87%-1.74%7,514,70043,438,000143%5.78-3.41%5.92-1.10%5.93-0.85%5.93-0.40%-0.27%
2020-02-246.036.045.945.98-0.83%-0.07%0.39%4,277,00025,594,00092%5.98-0.88%5.990.25%5.980.17%5.960.08%-0.48%
2020-02-216.006.095.976.031.34%-0.12%1.31%6,872,20041,485,000147%6.041.89%5.970.35%5.970.47%5.950.44%-0.58%
2020-02-205.895.985.855.951.19%0.42%0.40%5,304,00031,425,000118%5.93-0.29%5.95-0.03%5.94-0.08%5.930.53%-0.68%
2020-02-196.016.025.885.88-2.49%-1.04%-0.25%6,423,60038,171,000147%5.94-0.79%5.950.19%5.940.02%5.900.89%-0.82%
2020-02-185.956.055.916.030.50%0.68%3.20%4,976,00029,800,000119%5.990.88%5.940.25%5.940.27%5.841.83%-1.05%
2020-02-175.876.015.876.002.39%1.06%4.57%6,423,70038,138,000136%5.941.18%5.930.07%5.930.05%5.740.47%-1.52%
2020-02-145.925.925.835.86-0.68%-0.14%2.61%2,624,20015,399,00062%5.87-1.36%5.92-0.25%5.920.25%5.71-1.67%-1.57%
2020-02-135.986.025.895.90-0.84%-0.82%1.58%3,793,20022,567,00084%5.950.17%5.940.15%5.911.25%5.81-2.09%-1.42%
2020-02-125.925.985.905.950.51%0.19%0.30%2,660,60015,801,00054%5.940.30%5.930.66%5.841.48%5.93-2.80%-1.20%
2020-02-115.966.005.875.92-0.67%-0.02%-3.00%2,932,40017,363,00051%5.92-0.14%5.891.57%5.752.28%6.10-2.43%-0.89%
2020-02-106.156.155.815.96-1.49%0.52%-4.72%5,234,80031,035,00077%5.931.82%5.802.64%5.620.97%6.26-0.97%-0.61%
2020-02-075.756.195.656.056.14%3.90%-4.21%4,271,60024,872,00058%5.823.37%5.652.63%5.57-2.93%6.32-0.57%-0.53%
2020-02-065.595.715.535.702.52%1.19%-10.26%4,650,30026,193,00062%5.631.96%5.510.31%5.74-4.34%6.35-0.91%-0.47%
2020-02-055.435.595.435.563.15%0.63%-13.26%5,226,60028,875,00068%5.531.54%5.49-5.85%6.00-5.44%6.41-1.35%-0.37%
2020-02-045.335.605.335.39-7.86%-0.94%-17.05%10,891,90059,268,000137%5.44-7.01%5.83-12.58%6.34-6.94%6.50-2.93%-0.21%
2020-02-035.855.855.855.85-10.00%-0.02%-12.61%848,6004,965,00012%5.85-11.15%6.67-2.29%6.820.49%6.69-0.03%0.10%
2020-01-236.856.856.386.50-5.11%-1.29%-2.93%5,558,70036,605,00083%6.59-3.90%6.82-0.97%6.780.06%6.70-0.13%0.11%
2020-01-226.946.986.706.85-0.72%-0.03%2.16%6,280,50043,033,00093%6.85-1.37%6.891.26%6.780.65%6.710.12%0.18%
2020-01-216.857.066.816.900.58%-0.68%3.03%9,356,10064,998,000142%6.951.15%6.811.70%6.731.22%6.700.35%0.24%
2020-01-206.766.956.756.862.24%-0.12%2.79%12,073,80082,921,000190%6.874.87%6.692.95%6.651.71%6.670.30%0.30%
2020-01-176.466.756.336.714.03%2.46%0.84%8,210,20053,772,000131%6.552.22%6.50-0.31%6.54-0.08%6.65-0.11%0.38%
2020-01-166.496.496.336.45-0.77%0.67%-3.17%3,396,30021,761,00055%6.41-1.02%6.52-0.72%6.55-0.91%6.660.03%0.42%
2020-01-156.606.626.426.50-1.96%0.42%-2.39%3,740,40024,212,00060%6.47-2.12%6.57-0.36%6.61-0.72%6.660.06%0.43%
2020-01-146.626.756.516.63-0.60%0.26%-0.38%5,788,90038,283,00098%6.610.52%6.59-0.59%6.65-0.61%6.660.23%0.41%
2020-01-136.576.806.476.671.52%1.38%0.45%5,710,60037,571,000102%6.580.03%6.63-0.87%6.70-0.70%6.640.14%0.39%
2020-01-106.786.786.516.57-2.23%-0.11%-0.92%5,508,90036,234,000104%6.58-1.81%6.69-1.07%6.740.02%6.630.17%0.37%
2020-01-096.726.846.566.720.00%0.33%1.51%8,406,80056,307,000172%6.70-1.08%6.76-0.65%6.740.46%6.620.56%0.34%