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仁智( 002629.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
2020-09-282.342.392.272.371.72%1.63%-8.14%2,814,9006,563,00058%2.33-0.43%2.35-1.71%2.43-3.30%2.58-0.69%-0.38%
2020-09-252.362.382.322.33-0.85%-0.51%-10.32%2,523,0005,908,00054%2.34-1.22%2.40-2.96%2.52-3.53%2.60-0.73%-0.32%
2020-09-242.452.462.352.35-4.86%-0.89%-10.20%5,509,10013,064,000121%2.37-4.05%2.47-4.56%2.61-1.70%2.62-1.51%-0.26%
2020-09-232.512.522.442.47-1.98%-0.04%-7.04%3,562,6008,803,00086%2.47-3.44%2.59-3.51%2.65-0.90%2.66-0.75%-0.13%
2020-09-222.602.662.512.52-4.18%-1.52%-5.86%5,832,20014,922,000156%2.56-3.54%2.68-1.18%2.68-1.14%2.68-0.89%-0.07%
2020-09-212.692.712.632.63-5.05%-0.87%-2.63%8,547,50022,679,000268%2.65-4.16%2.71-1.27%2.71-0.91%2.70-0.66%0.01%
2020-09-182.752.772.652.774.92%0.07%1.88%10,832,60029,980,000439%2.775.09%2.753.12%2.732.90%2.721.38%0.08%
2020-09-162.672.672.572.64-1.49%0.23%-1.57%1,337,0003,522,00084%2.63-1.53%2.66-0.11%2.66-0.45%2.68-0.08%-0.09%
2020-09-152.682.702.662.680.00%0.19%-0.15%1,035,6002,770,00064%2.68-0.45%2.670.26%2.67-0.15%2.680.04%-0.15%
2020-09-142.672.722.662.680.75%-0.26%-0.11%1,254,7003,372,00063%2.691.90%2.66-0.15%2.67-0.22%2.680.04%-0.28%
2020-09-112.672.672.622.660.76%0.87%-0.82%1,153,2003,041,00052%2.64-0.68%2.66-0.52%2.68-0.56%2.680.00%-0.34%
2020-09-102.702.752.632.64-1.49%-0.56%-1.57%2,012,0005,342,00082%2.66-1.01%2.68-0.70%2.69-0.26%2.68-0.19%-0.44%
2020-09-092.722.722.662.68-1.47%-0.07%-0.26%2,632,4007,061,000107%2.68-0.96%2.70-0.74%2.700.04%2.69-0.15%-0.44%
2020-09-082.722.732.702.720.00%0.44%1.08%1,090,2002,952,00047%2.71-0.30%2.720.30%2.700.37%2.69-0.19%-0.44%
2020-09-072.722.742.702.720.00%0.15%0.89%1,408,5003,826,00057%2.72-0.22%2.710.56%2.690.22%2.70-0.07%-0.44%
2020-09-042.672.752.662.721.49%-0.07%0.82%2,311,3006,292,00093%2.721.68%2.690.67%2.680.37%2.70-0.04%-0.49%
2020-09-032.672.692.662.680.00%0.11%-0.70%1,283,7003,436,00051%2.680.19%2.680.00%2.67-0.19%2.70-0.22%-0.47%
2020-09-022.682.702.642.680.00%0.30%-0.92%1,876,1005,013,00072%2.67-0.19%2.680.08%2.68-0.26%2.71-0.70%-0.45%
2020-09-012.682.702.662.68-0.37%0.11%-1.62%4,866,30013,026,000148%2.680.00%2.67-0.30%2.69-0.63%2.72-1.27%-0.39%
2020-08-312.672.712.662.691.13%0.49%-2.50%2,897,6007,757,00085%2.680.34%2.68-0.45%2.70-0.37%2.76-0.61%-0.21%
2020-08-282.712.722.632.66-2.56%-0.30%-4.18%3,760,20010,033,000107%2.67-1.59%2.69-1.54%2.71-0.88%2.78-0.93%-0.15%
2020-08-272.722.732.702.73-0.36%0.70%-2.57%2,305,5006,251,00064%2.71-0.84%2.74-0.29%2.74-0.29%2.80-0.21%-0.04%
2020-08-262.752.772.712.74-1.08%0.22%-2.42%1,516,2004,145,00042%2.73-1.01%2.74-0.15%2.75-0.51%2.81-0.11%-0.05%
2020-08-252.732.782.732.770.73%0.29%-1.46%2,274,0006,281,00063%2.761.17%2.750.26%2.76-1.29%2.81-0.28%-0.06%
2020-08-242.752.752.702.750.00%0.73%-2.45%1,902,2005,193,00047%2.73-0.69%2.74-0.80%2.80-0.50%2.82-0.53%-0.04%
2020-08-212.742.772.732.750.36%0.04%-2.96%1,822,4005,009,00038%2.750.15%2.76-1.57%2.81-0.67%2.830.14%0.09%
2020-08-202.752.772.732.74-0.72%-0.18%-3.18%2,362,6006,485,00048%2.75-0.94%2.81-0.60%2.83-0.18%2.830.00%0.07%
2020-08-192.822.852.732.76-2.82%-0.40%-2.47%8,402,40023,280,000171%2.77-4.05%2.82-1.81%2.83-0.91%2.83-0.11%0.02%
2020-08-182.872.972.832.84-0.35%-1.66%0.25%5,629,90016,261,000131%2.891.48%2.880.77%2.860.49%2.830.53%-0.05%
2020-08-172.862.882.812.850.00%0.14%1.14%3,718,10010,580,00086%2.85-1.39%2.850.28%2.85-0.39%2.820.04%-0.09%