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
2019-08-201.922.031.921.992.58%-0.05%5.18%12,112,80024,118,000232%1.994.24%1.953.67%1.932.56%1.891.50%-0.41%
2019-08-191.871.951.871.944.30%1.57%4.08%7,197,40013,746,000138%1.912.36%1.880.86%1.881.24%1.860.00%-0.67%
2019-08-161.871.881.851.860.00%-0.32%-0.21%2,567,1004,789,00052%1.871.69%1.87-0.05%1.860.11%1.86-0.53%-0.64%
2019-08-151.821.871.801.86-0.53%1.36%-0.75%3,607,3006,621,00068%1.84-2.91%1.870.32%1.85-0.11%1.87-0.53%-0.60%
2019-08-141.881.921.861.87-0.53%-1.06%-0.74%4,231,6007,998,00082%1.891.18%1.860.65%1.860.32%1.88-0.42%-0.56%
2019-08-131.811.911.811.882.73%0.64%-0.63%7,265,30013,570,000141%1.872.86%1.850.44%1.85-0.05%1.89-0.74%-0.54%
2019-08-121.821.841.801.830.00%0.77%-3.99%4,317,2007,840,00086%1.82-1.73%1.84-0.54%1.85-0.96%1.91-0.73%-0.50%
2019-08-091.871.881.771.83-1.61%-0.97%-4.69%5,835,80010,787,000121%1.85-0.38%1.85-0.54%1.87-1.27%1.92-0.93%-0.44%
2019-08-081.841.871.841.861.09%0.27%-4.02%3,910,6007,253,00085%1.860.32%1.86-1.06%1.89-0.94%1.94-1.07%-0.36%
2019-08-071.871.871.831.84-0.54%-0.49%-6.07%3,863,0007,144,00077%1.85-0.96%1.88-1.57%1.91-1.19%1.96-0.61%-0.26%
2019-08-061.921.921.851.85-5.13%-0.91%-6.14%10,346,50019,313,000198%1.87-4.60%1.91-3.14%1.93-2.62%1.97-1.10%-0.24%
2019-08-051.971.981.941.95-1.02%-0.36%-2.16%3,253,4006,366,00073%1.96-0.56%1.97-0.66%1.99-0.40%1.990.30%-0.17%
2019-08-021.981.991.951.97-1.50%0.10%-0.86%5,029,4009,896,000103%1.97-1.21%1.99-0.95%1.99-0.55%1.99-0.20%-0.32%
2019-08-012.002.011.972.000.00%0.40%0.45%3,392,3006,757,00073%1.99-0.50%2.00-0.10%2.01-0.55%1.99-0.10%-0.37%
2019-07-312.002.021.992.000.00%-0.10%0.35%3,632,8007,273,00077%2.00-0.69%2.01-0.20%2.020.25%1.99-0.20%-0.47%
2019-07-302.022.042.002.000.00%-0.79%0.15%3,863,4007,787,00083%2.020.80%2.01-0.50%2.010.60%2.00-0.40%-0.64%
2019-07-292.012.021.992.00-0.99%0.00%-0.25%2,976,8005,954,00060%2.00-0.60%2.020.40%2.000.86%2.01-0.10%-0.81%
2019-07-262.002.032.002.020.00%0.40%0.65%3,716,9007,480,00071%2.01-1.03%2.010.80%1.98-0.05%2.01-0.10%-0.83%
2019-07-252.002.081.982.021.51%-0.64%0.55%7,106,30014,447,000135%2.032.32%2.002.05%1.980.46%2.01-0.10%-0.81%
2019-07-241.972.011.951.991.02%0.15%-1.04%5,998,00011,920,000117%1.992.00%1.96-0.10%1.97-0.45%2.01-0.35%-0.82%
2019-07-231.931.981.911.972.60%1.13%-2.38%4,365,3008,505,00085%1.950.57%1.96-0.91%1.98-1.34%2.02-0.49%-0.75%
2019-07-222.032.031.921.92-4.95%-0.88%-5.33%7,853,00015,214,000145%1.94-4.06%1.98-2.61%2.01-1.37%2.03-1.17%-0.65%
2019-07-192.002.042.002.020.50%0.05%-1.56%3,402,1006,870,00067%2.020.25%2.03-0.93%2.04-0.10%2.05-0.73%-0.48%
2019-07-182.042.042.002.01-1.95%-0.20%-2.76%4,210,0008,480,00079%2.01-2.09%2.050.00%2.04-0.44%2.07-1.10%-0.35%
2019-07-172.062.082.042.05-0.97%-0.34%-1.91%3,473,8007,147,00062%2.06-0.39%2.050.25%2.05-0.05%2.09-1.83%-0.10%
2019-07-162.042.092.032.071.47%0.24%-2.77%6,305,50013,024,00085%2.072.08%2.040.15%2.050.20%2.13-2.12%0.17%
2019-07-152.042.051.992.040.49%0.84%-6.21%5,765,20011,663,00058%2.02-0.74%2.04-0.73%2.05-0.87%2.18-0.28%0.55%
2019-07-122.052.072.012.03-1.46%-0.39%-6.92%4,696,4009,573,00043%2.04-1.31%2.06-0.10%2.06-1.34%2.180.05%0.64%
2019-07-112.062.082.052.060.49%-0.24%-5.50%4,269,8008,816,00036%2.070.19%2.06-0.63%2.09-1.46%2.18-0.14%0.63%
2019-07-102.052.092.032.050.00%-0.53%-6.09%4,882,00010,064,00034%2.060.59%2.07-1.76%2.12-2.30%2.180.32%0.72%