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:
卫星石化( 002648.SZ 深证)
所属成分指数: 中证500
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
2020-01-2317.5017.5015.8716.26-7.77%-2.10%-4.07%22,886,200380,108,000202%16.61-3.39%16.85-1.34%16.95-0.95%16.95-0.51%0.12%
2020-01-2216.7617.7316.6017.635.32%2.55%3.49%16,278,600279,838,000168%17.191.95%17.08-0.04%17.110.42%17.040.23%0.23%
2020-01-2117.2017.2016.7416.74-2.56%-0.73%-1.51%10,230,700172,518,000107%16.86-1.63%17.09-0.42%17.04-0.22%17.00-0.16%0.25%
2020-01-2017.3517.3916.9817.18-0.64%0.22%0.91%7,744,200132,755,00084%17.14-0.69%17.160.45%17.080.28%17.03-0.34%0.34%
2020-01-1717.0617.4916.9117.291.35%0.16%1.21%10,880,800187,828,000105%17.261.29%17.080.63%17.030.52%17.08-0.07%0.48%
2020-01-1616.9917.2416.8217.060.65%0.10%-0.20%8,026,300136,789,00073%17.041.30%16.980.23%16.950.01%17.100.08%0.56%
2020-01-1517.0017.0416.6816.950.24%0.75%-0.77%6,183,500104,030,00050%16.82-1.15%16.94-0.04%16.94-0.09%17.080.31%0.62%
2020-01-1417.1017.3916.8616.91-1.74%-0.65%-0.70%9,906,300168,604,00078%17.020.54%16.940.01%16.96-0.11%17.030.59%0.58%
2020-01-1316.8817.2116.5217.211.95%1.66%1.65%10,853,500183,737,00081%16.930.35%16.94-0.04%16.98-0.85%16.930.59%0.51%
2020-01-1017.0617.1016.6916.88-0.53%0.06%0.29%7,938,400133,919,00058%16.87-0.89%16.95-0.42%17.12-0.41%16.830.48%0.48%
2020-01-0916.9517.2716.8416.971.01%-0.30%1.31%9,340,600158,991,00068%17.020.44%17.02-1.00%17.190.16%16.750.60%0.47%
2020-01-0817.1117.1716.7916.80-2.44%-0.87%0.90%12,913,800218,854,00093%16.95-1.08%17.19-0.62%17.160.50%16.650.45%0.47%
2020-01-0717.2017.2617.0317.220.12%0.51%3.89%8,753,400149,960,00066%17.13-1.47%17.300.46%17.081.03%16.580.72%0.46%
2020-01-0617.5217.7016.9817.20-0.58%-1.08%4.51%19,304,100335,646,000140%17.390.57%17.221.67%16.901.76%16.461.01%0.44%
2020-01-0317.0417.5516.9317.301.23%0.06%6.19%15,571,800269,224,000120%17.291.74%16.942.14%16.611.59%16.290.73%0.38%
2020-01-0216.4917.2916.4117.094.53%0.56%5.66%18,688,300317,598,000145%16.993.54%16.592.39%16.351.79%16.170.69%0.37%
2019-12-3116.5416.7716.2416.35-0.91%-0.38%1.78%12,271,800201,416,00093%16.410.94%16.200.94%16.060.60%16.06-0.06%0.35%
2019-12-3015.9116.5515.8016.503.84%1.48%2.66%17,084,900277,804,000122%16.262.09%16.051.22%15.970.68%16.07-0.17%0.44%
2019-12-2716.0016.1915.7015.89-0.25%-0.23%-1.30%13,600,500216,616,00089%15.930.37%15.850.18%15.86-0.13%16.100.31%0.59%
2019-12-2615.6016.0315.6015.931.34%0.38%-0.75%11,305,000179,395,00065%15.870.72%15.83-0.06%15.88-0.54%16.050.44%0.69%
2019-12-2515.9916.0415.5915.72-1.44%-0.22%-1.63%11,627,600183,188,00067%15.76-0.71%15.84-0.57%15.97-0.60%15.980.59%0.67%
2019-12-2415.8316.0015.7115.951.40%0.52%0.39%8,175,800129,722,00046%15.87-0.04%15.93-0.74%16.07-0.56%15.890.39%0.65%
2019-12-2315.9016.1215.6615.73-1.50%-0.91%-0.61%17,447,300276,965,00095%15.87-1.08%16.05-0.85%16.16-0.70%15.830.44%0.65%
2019-12-2016.3116.3815.9015.97-2.02%-0.49%1.35%11,495,300184,474,00064%16.05-1.31%16.18-0.60%16.270.79%15.760.47%0.67%
2019-12-1916.1716.4415.9816.301.43%0.24%3.93%13,660,300222,131,00077%16.260.31%16.28-0.21%16.140.97%15.680.58%0.68%
2019-12-1816.2916.6315.9716.07-0.99%-0.87%3.06%16,748,200271,501,00093%16.21-0.86%16.311.27%15.991.33%15.590.55%0.69%
2019-12-1716.4516.5916.2316.23-1.52%-0.74%4.66%19,485,900318,611,000108%16.350.01%16.111.71%15.781.28%15.510.81%0.73%
2019-12-1616.1716.5416.0516.483.45%0.80%7.13%25,981,000424,782,000145%16.353.57%15.843.05%15.581.97%15.381.32%0.73%
2019-12-1315.3516.2215.2315.937.71%0.91%4.92%34,207,400540,000,000194%15.796.27%15.372.65%15.281.95%15.181.27%0.69%
2019-12-1214.6914.9914.6114.790.00%-0.43%-1.35%11,709,200173,930,00068%14.85-0.33%14.97-0.30%14.99-0.43%14.990.25%0.64%