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
2019-06-181.982.071.971.990.51%-0.30%-5.06%8,142,70016,255,00045%2.000.05%2.05-1.44%2.060.59%2.10-1.18%-1.02%
2019-06-172.012.031.971.98-2.94%-0.75%-6.65%10,426,50020,798,00053%2.00-5.09%2.08-0.43%2.05-0.77%2.12-1.03%-0.98%
2019-06-142.152.162.032.04-4.23%-2.95%-4.81%19,307,20040,590,000100%2.10-0.10%2.092.15%2.07-0.48%2.14-0.74%-1.10%
2019-06-132.032.132.012.134.93%1.24%-1.34%19,624,30041,281,000101%2.102.68%2.050.05%2.08-0.76%2.16-0.83%-1.27%
2019-06-122.002.092.002.030.00%-0.93%-6.75%14,131,20028,952,00069%2.052.81%2.04-1.59%2.09-1.18%2.18-1.27%-1.38%
2019-06-112.002.061.942.03-0.49%1.86%-7.94%22,840,50045,517,000104%1.99-5.14%2.08-3.22%2.12-2.98%2.21-1.43%-1.40%
2019-06-102.202.202.042.04-5.12%-2.90%-8.81%19,031,10039,993,00091%2.10-2.23%2.15-1.42%2.18-1.62%2.24-0.67%-1.46%
2019-06-062.182.222.092.15-1.83%0.05%-4.53%20,214,00043,439,000100%2.15-1.92%2.18-2.11%2.22-1.03%2.25-0.84%-1.65%
2019-06-052.182.262.152.191.39%-0.05%-3.57%17,617,00038,603,00089%2.19-0.09%2.22-1.38%2.24-0.62%2.27-0.96%-1.80%
2019-06-042.252.262.152.16-4.42%-1.50%-5.80%18,845,90041,320,00095%2.19-3.86%2.26-0.97%2.26-1.44%2.29-1.25%-2.00%
2019-06-032.282.352.232.26-1.31%-0.92%-2.67%20,308,50046,316,000101%2.28-0.57%2.280.35%2.290.04%2.32-0.77%-1.99%
2019-05-312.262.322.252.290.44%-0.17%-2.14%16,297,30037,392,00085%2.291.55%2.27-1.00%2.290.31%2.34-2.22%-1.95%
2019-05-302.222.312.212.281.79%0.93%-4.72%18,707,30042,265,00089%2.260.00%2.29-0.17%2.28-0.61%2.39-2.49%-1.79%
2019-05-292.282.312.212.24-3.86%-0.84%-8.72%23,265,80052,551,000102%2.26-4.28%2.30-0.17%2.30-1.50%2.45-1.92%-2.34%
2019-05-282.352.402.302.330.43%-1.27%-6.87%20,140,20047,525,00089%2.363.69%2.300.52%2.33-1.02%2.50-1.42%-3.05%
2019-05-272.272.352.222.322.65%1.93%-8.59%20,094,80045,740,00080%2.280.89%2.29-2.26%2.36-1.71%2.54-2.05%-3.19%
2019-05-242.272.322.212.26-2.16%0.18%-12.77%17,050,10038,464,00064%2.26-3.22%2.34-2.82%2.40-4.35%2.59-2.63%-3.20%
2019-05-232.402.412.312.31-4.94%-0.90%-13.19%17,981,60041,923,00063%2.33-4.39%2.41-2.19%2.51-3.47%2.66-2.31%-3.81%
2019-05-222.412.512.382.430.83%-0.33%-10.79%16,928,30041,274,00055%2.44-0.29%2.46-4.28%2.60-1.44%2.72-2.92%-4.37%
2019-05-212.462.502.402.41-4.74%-1.43%-14.11%25,237,70061,704,00070%2.45-3.78%2.57-4.35%2.63-1.68%2.81-1.16%-5.04%
2019-05-202.552.602.532.53-4.89%-0.43%-10.88%11,169,60028,383,00034%2.54-6.13%2.69-0.48%2.68-1.25%2.84-0.42%-5.33%
2019-05-172.792.802.662.66-5.00%-1.74%-6.70%26,632,10072,090,00091%2.71-0.88%2.700.63%2.71-1.81%2.85-0.63%-5.60%
2019-05-162.662.802.642.804.87%2.53%-2.41%30,012,50081,970,000114%2.732.36%2.69-0.74%2.76-1.78%2.87-7.99%-6.21%
2019-05-152.672.702.632.670.75%0.07%-14.37%26,265,70070,074,00075%2.670.30%2.71-3.29%2.81-3.47%3.12-8.99%-5.90%
2019-05-142.672.702.652.65-5.02%-0.38%-22.65%33,521,90089,169,00073%2.66-5.24%2.80-3.48%2.91-1.82%3.43-2.81%-5.49%
2019-05-132.872.912.792.79-5.10%-0.61%-20.85%25,661,10072,019,00062%2.81-3.80%2.90-3.27%2.97-1.07%3.53-2.14%-5.25%
2019-05-102.952.972.832.940.68%0.75%-18.38%36,436,000106,335,00097%2.92-0.75%3.00-1.02%3.00-1.12%3.60-8.72%-5.05%
2019-05-092.983.012.922.92-4.89%-0.68%-26.00%40,168,400118,115,00096%2.94-4.76%3.03-2.01%3.03-12.92%3.95-7.91%-4.18%
2019-05-083.073.173.073.07-4.95%-0.55%-28.35%56,736,400175,166,000129%3.09-4.46%3.09-9.57%3.48-13.79%4.29-9.62%-3.34%
2019-05-073.233.233.233.230.00%-0.03%-31.87%703,2002,272,0001%3.23-4.97%3.42-9.39%4.04-0.52%4.74-4.09%-2.25%