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
2021-02-262.022.021.992.01-0.99%0.10%1.11%1,120,2002,249,00078%2.01-1.28%2.02-0.59%2.040.69%1.990.20%0.07%
2021-02-252.062.062.012.03-0.49%-0.20%2.32%809,2001,646,00059%2.03-0.20%2.04-0.73%2.030.80%1.980.15%0.01%
2021-02-242.022.072.022.04-0.49%0.10%2.98%794,0001,618,00057%2.040.05%2.051.23%2.011.41%1.980.10%-0.02%
2021-02-232.062.072.012.05-0.97%0.64%3.59%1,700,6003,464,000112%2.04-1.26%2.031.20%1.980.61%1.980.46%-0.06%
2021-02-222.002.101.992.072.99%0.34%5.08%2,661,9005,492,000187%2.064.72%2.003.52%1.971.81%1.971.03%-0.16%
2021-02-191.942.011.922.013.08%2.03%3.08%2,099,3004,135,000162%1.971.65%1.930.68%1.940.62%1.950.10%-0.29%
2021-02-181.931.961.921.951.04%0.62%0.10%1,472,0002,853,000120%1.941.79%1.920.21%1.93-0.36%1.95-0.31%-0.33%
2021-02-101.961.961.871.93-0.52%1.37%-1.23%2,591,0004,932,000206%1.90-2.46%1.92-1.44%1.93-1.93%1.95-0.61%-0.33%
2021-02-091.961.971.931.940.00%-0.61%-1.32%634,8001,239,00045%1.950.41%1.95-0.61%1.970.15%1.97-0.25%-0.40%
2021-02-081.961.961.921.940.00%-0.21%-1.57%502,100976,00033%1.940.21%1.96-0.96%1.970.05%1.97-0.20%-0.43%
2021-02-051.971.971.921.94-0.51%0.00%-1.77%714,4001,386,00046%1.94-1.72%1.980.10%1.97-0.15%1.98-0.35%-0.48%
2021-02-041.992.021.951.95-2.01%-1.22%-1.61%1,122,4002,216,00069%1.97-0.75%1.970.31%1.97-0.20%1.98-0.20%-0.52%
2021-02-031.932.021.921.993.11%0.05%0.20%2,118,5004,213,000132%1.992.42%1.970.82%1.970.46%1.99-0.25%-0.55%
2021-02-021.961.971.911.93-1.53%-0.62%-3.06%986,0001,915,00065%1.94-0.26%1.95-1.01%1.96-0.46%1.99-0.50%-0.57%
2021-02-011.991.991.931.96-1.51%0.67%-2.05%797,6001,553,00050%1.95-0.87%1.970.15%1.97-0.40%2.00-0.30%-0.57%
2021-01-292.002.001.931.990.00%1.32%-0.85%1,210,0002,377,00075%1.96-1.41%1.97-0.46%1.98-0.45%2.01-0.30%-0.60%
2021-01-282.022.021.971.99-2.45%-0.10%-1.14%1,557,0003,101,00097%1.991.48%1.98-0.15%1.99-0.30%2.01-0.30%-0.64%
2021-01-272.022.041.922.040.99%3.92%1.04%4,317,1008,473,000273%1.96-2.29%1.98-1.88%2.00-1.77%2.02-1.32%-0.67%
2021-01-262.032.031.982.02-0.49%0.55%-1.27%1,353,5002,719,000104%2.01-0.64%2.02-0.59%2.03-0.49%2.05-0.54%-0.62%
2021-01-252.022.052.002.03-0.98%0.40%-1.31%1,058,9002,141,00081%2.02-0.20%2.03-0.64%2.04-0.20%2.06-0.72%-0.62%
2021-01-222.062.062.002.050.00%1.18%-1.06%1,492,5003,024,000109%2.03-0.98%2.04-0.58%2.05-0.24%2.07-0.77%-0.59%
2021-01-212.052.062.032.050.00%0.20%-1.82%1,070,2002,190,00079%2.05-1.16%2.060.10%2.05-0.20%2.09-0.52%-0.58%
2021-01-202.082.092.052.05-1.44%-0.97%-2.33%874,7001,811,00063%2.070.78%2.050.34%2.06-0.15%2.10-0.47%-0.61%
2021-01-192.062.092.042.080.97%1.27%-1.38%1,557,3003,198,000102%2.050.49%2.05-0.24%2.06-0.63%2.11-0.43%-0.63%
2021-01-182.062.072.022.060.00%0.78%-2.74%1,277,7002,611,00086%2.040.05%2.05-0.63%2.07-1.19%2.12-0.66%-0.59%
2021-01-152.062.062.022.06-0.48%0.83%-3.38%1,230,8002,515,00079%2.04-1.40%2.07-1.10%2.10-1.13%2.13-0.70%-0.52%
2021-01-142.122.122.052.070.00%-0.10%-3.59%1,121,7002,324,00071%2.07-0.15%2.09-1.28%2.12-0.70%2.15-0.56%-0.39%
2021-01-132.132.132.042.07-2.82%-0.24%-4.12%1,715,9003,561,000104%2.08-1.94%2.12-1.58%2.14-0.84%2.16-0.83%-0.34%
2021-01-122.162.162.102.13-0.93%0.66%-2.16%1,346,2002,849,00084%2.12-1.86%2.15-0.65%2.15-0.28%2.18-0.50%-0.29%
2021-01-112.152.172.132.150.00%-0.28%-1.74%1,635,9003,527,000107%2.16-0.83%2.160.05%2.16-0.28%2.19-0.50%-0.31%