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
大小非近期解禁信息:
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
2019-08-2312.8612.8912.5412.58-1.80%-0.77%-0.08%10,337,500131,063,00087%12.68-0.77%12.80-0.22%12.730.31%12.590.10%-0.61%
2019-08-2212.9212.9712.7012.81-0.31%0.27%1.85%8,037,400102,683,00064%12.78-1.06%12.830.73%12.700.73%12.580.04%-0.73%
2019-08-2112.7613.0512.7612.851.02%-0.49%2.21%14,112,500182,231,000103%12.911.07%12.740.99%12.600.61%12.570.09%-0.90%
2019-08-2012.8312.8912.6612.72-0.55%-0.44%1.27%12,413,200158,592,00094%12.781.28%12.611.25%12.530.51%12.56-0.20%-0.95%
2019-08-1912.5012.9012.3012.793.56%1.40%1.62%23,344,500294,464,000171%12.611.52%12.460.76%12.460.57%12.59-0.68%-1.02%
2019-08-1612.4312.5112.3412.35-0.24%-0.60%-2.54%10,564,000131,257,00084%12.432.15%12.360.05%12.39-0.34%12.67-0.99%-0.94%
2019-08-1511.9612.4211.9512.38-0.48%1.78%-3.27%11,132,200135,417,00084%12.16-2.91%12.36-0.92%12.44-0.82%12.80-1.20%-0.86%
2019-08-1412.6012.6712.4212.440.48%-0.70%-3.97%9,600,700120,274,00075%12.530.85%12.47-0.17%12.54-0.45%12.95-1.02%-0.70%
2019-08-1312.5812.5812.3512.38-1.90%-0.35%-5.40%8,119,000100,859,00061%12.42-0.31%12.49-0.53%12.60-0.74%13.09-1.13%-0.68%
2019-08-1212.4512.6412.3212.621.12%1.27%-4.65%10,847,100135,174,00080%12.46-0.68%12.56-0.74%12.69-1.37%13.24-1.07%-0.63%
2019-08-0912.6412.7512.3112.48-0.87%-0.53%-6.72%17,856,100224,032,000132%12.55-0.57%12.65-1.15%12.87-1.86%13.38-1.19%-0.60%
2019-08-0812.8612.9812.3312.59-2.33%-0.23%-7.02%22,019,000277,852,000176%12.62-2.92%12.80-3.07%13.11-2.74%13.54-1.58%-0.54%
2019-08-0713.1013.2412.8212.89-1.38%-0.83%-6.30%7,882,500102,460,00073%13.000.25%13.21-1.60%13.48-1.30%13.76-0.46%-0.43%
2019-08-0613.2413.2412.6213.07-3.40%0.80%-5.43%14,876,800192,898,000136%12.97-5.67%13.42-3.02%13.66-2.37%13.82-0.87%-0.44%
2019-08-0513.6213.9313.5013.53-1.60%-1.56%-2.95%9,724,100133,662,000103%13.750.26%13.84-0.71%13.99-0.55%13.940.10%-0.40%
2019-08-0213.7013.9513.5613.75-3.17%0.29%-1.27%12,633,000173,203,000137%13.71-2.89%13.94-1.66%14.06-0.46%13.93-0.17%-0.46%
2019-08-0113.8114.2513.7714.201.57%0.58%1.79%9,165,200129,391,000105%14.120.48%14.17-0.09%14.130.36%13.950.35%-0.50%
2019-07-3114.3814.3813.9013.98-2.85%-0.51%0.57%11,269,500158,348,000122%14.05-2.09%14.190.17%14.080.33%13.90-0.76%-0.63%
2019-07-3014.3914.4714.1814.390.49%0.27%2.73%10,771,700154,590,00093%14.351.34%14.161.35%14.031.12%14.01-0.64%-0.69%
2019-07-2914.0414.3413.9314.322.65%1.12%1.57%10,454,300148,052,00087%14.161.93%13.971.06%13.881.13%14.10-0.76%-0.70%
2019-07-2613.7313.9713.7113.951.38%0.40%-1.80%7,557,900105,009,00059%13.890.85%13.830.74%13.72-0.01%14.21-0.59%-0.68%
2019-07-2513.7813.8813.6513.76-0.29%-0.12%-3.71%6,978,10096,138,00052%13.78-0.24%13.730.60%13.720.03%14.29-0.56%-0.60%
2019-07-2413.6513.9513.6413.801.77%-0.07%-3.97%8,760,300120,981,00061%13.812.27%13.64-0.22%13.72-1.96%14.37-0.47%-0.48%
2019-07-2313.4113.5713.4113.560.74%0.41%-6.08%4,923,80066,493,00032%13.50-0.33%13.67-0.38%13.99-1.49%14.44-0.52%-0.42%
2019-07-2213.7813.8913.3713.46-2.25%-0.66%-7.26%8,110,700109,895,00050%13.55-2.22%13.73-2.61%14.20-1.40%14.51-0.52%-0.30%
2019-07-1913.6113.9813.6113.771.18%-0.62%-5.61%10,130,900140,377,00062%13.860.88%14.09-1.75%14.41-0.89%14.59-0.55%-0.22%
2019-07-1814.0214.0213.5713.61-3.27%-0.91%-7.22%13,791,700189,433,00084%13.74-3.93%14.35-1.99%14.54-1.12%14.67-0.93%-0.12%
2019-07-1714.9014.9013.8914.07-7.80%-1.59%-4.97%36,013,700514,903,000230%14.30-5.61%14.64-2.57%14.70-1.49%14.81-1.39%0.03%
2019-07-1615.1515.3214.9415.260.59%0.75%1.63%12,626,200191,254,00097%15.150.95%15.020.72%14.920.30%15.02-0.73%0.25%
2019-07-1514.7615.2414.6015.170.00%1.10%0.29%15,597,500234,040,000108%15.010.62%14.910.66%14.880.29%15.13-0.54%0.45%