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
2020-02-272.562.602.552.58-0.39%0.23%-0.96%5,167,50013,302,00078%2.57-2.20%2.61-0.80%2.63-0.27%2.610.31%0.69%
2020-02-262.642.692.592.59-1.15%-1.60%-0.27%8,613,60022,668,000131%2.630.69%2.63-0.42%2.640.23%2.600.62%0.58%
2020-02-252.622.662.562.62-2.24%0.23%1.51%8,693,90022,725,000128%2.61-1.58%2.64-0.26%2.630.34%2.580.62%0.39%
2020-02-242.672.722.622.680.00%0.90%4.48%7,344,80019,510,000115%2.66-0.30%2.650.68%2.620.85%2.571.26%0.27%
2020-02-212.622.752.592.681.90%0.60%5.80%8,718,80023,227,000142%2.661.33%2.631.58%2.601.40%2.531.85%0.06%
2020-02-202.582.662.582.631.54%0.04%5.75%6,561,00017,247,000111%2.630.96%2.591.33%2.571.30%2.491.72%-0.25%
2020-02-192.502.642.492.593.19%-0.54%5.93%7,880,50020,517,000129%2.603.66%2.561.99%2.530.92%2.451.08%-0.61%
2020-02-182.522.532.492.51-0.40%-0.08%3.76%4,217,50010,594,00066%2.51-0.16%2.510.28%2.510.44%2.420.29%-0.85%
2020-02-172.482.542.482.521.61%0.16%4.48%3,890,5009,788,00063%2.520.84%2.50-0.32%2.501.26%2.410.25%-0.92%
2020-02-142.442.552.442.480.00%-0.60%3.08%3,901,2009,734,00066%2.50-0.04%2.510.48%2.471.65%2.41-1.07%-0.96%
2020-02-132.552.572.452.48-3.50%-0.64%1.97%6,552,90016,359,000105%2.50-0.99%2.501.71%2.431.80%2.43-0.82%-0.86%
2020-02-122.552.602.462.573.63%1.94%4.81%10,839,10027,327,000175%2.522.73%2.464.56%2.391.66%2.45-1.25%-0.77%
2020-02-112.402.482.392.485.08%1.06%-0.12%6,007,60014,743,00093%2.455.23%2.352.27%2.350.73%2.48-0.64%-0.67%
2020-02-102.272.362.252.364.89%1.20%-5.56%5,853,10013,650,00085%2.333.05%2.30-1.12%2.33-0.09%2.50-0.83%-0.71%
2020-02-072.312.312.242.25-2.17%-0.57%-10.71%6,476,80014,656,00092%2.26-1.48%2.32-1.15%2.33-4.39%2.52-1.25%-0.66%
2020-02-062.392.392.262.30-2.95%0.13%-9.87%9,176,50021,077,000134%2.30-3.97%2.35-1.92%2.44-4.54%2.55-1.81%-0.54%
2020-02-052.342.452.342.37-0.84%-0.92%-8.81%8,862,90021,201,000139%2.390.08%2.40-8.13%2.55-4.20%2.60-1.33%-0.33%
2020-02-042.392.392.392.39-5.16%0.00%-9.26%2,446,8005,848,00039%2.39-5.23%2.61-2.91%2.67-0.52%2.63-0.49%-0.28%
2020-02-032.522.522.522.52-4.91%-0.08%-4.80%322,800814,0005%2.52-6.04%2.69-0.37%2.680.53%2.65-0.11%-0.28%
2020-01-232.742.742.632.65-2.21%-1.27%0.00%7,317,40019,637,000114%2.68-0.41%2.700.52%2.670.68%2.65-0.04%-0.29%
2020-01-222.662.752.652.710.74%0.56%2.23%6,300,40016,980,00098%2.70-0.30%2.681.13%2.650.57%2.650.04%-0.30%
2020-01-212.682.762.652.692.28%-0.48%1.51%10,823,60029,257,000164%2.702.93%2.652.24%2.631.11%2.65-0.23%-0.28%
2020-01-202.582.672.572.631.94%0.15%-0.98%6,083,10015,972,00084%2.632.30%2.590.15%2.60-0.31%2.66-1.01%-0.20%
2020-01-172.562.602.542.580.39%0.51%-3.84%4,853,50012,457,00058%2.57-0.50%2.59-0.69%2.61-0.76%2.68-0.41%-0.01%
2020-01-162.612.632.552.57-1.91%-0.39%-4.60%5,361,00013,829,00057%2.58-1.38%2.61-1.03%2.63-0.83%2.69-0.04%0.14%
2020-01-152.602.672.552.620.38%0.15%-2.78%6,171,50016,142,00057%2.62-0.31%2.63-0.72%2.65-0.45%2.700.34%0.21%
2020-01-142.632.662.602.61-1.51%-0.53%-2.83%5,984,30015,703,00050%2.62-1.50%2.65-0.86%2.67-0.93%2.69-0.85%0.24%
2020-01-132.662.692.622.650.00%-0.53%-2.18%5,641,20015,027,00041%2.66-0.26%2.68-0.08%2.69-1.18%2.71-0.51%0.43%
2020-01-102.672.712.642.65-0.75%-0.79%-2.68%6,433,10017,183,00042%2.67-0.67%2.68-0.82%2.72-0.04%2.72-0.22%0.66%
2020-01-092.632.762.612.670.00%-0.71%-2.16%7,474,20020,095,00047%2.690.56%2.70-1.42%2.720.41%2.73-0.11%0.90%