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:
通源石油( 300164.SZ 深证)
板块 :石油_h   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-14309.0500.688%2
2019-06-14303.9500.674%2
2019-06-14301.9500.669%2
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
2019-06-176.196.266.166.240.81%0.32%-0.32%4,575,60028,458,00034%6.22-1.57%6.33-0.02%6.300.30%6.26-1.68%-0.44%
2019-06-146.406.446.186.19-5.21%-2.04%-2.78%14,516,20091,727,00092%6.32-0.68%6.330.45%6.280.92%6.37-0.86%-0.17%
2019-06-136.236.556.196.533.00%2.64%1.68%16,858,200107,249,00097%6.361.15%6.301.27%6.220.26%6.42-0.03%-0.04%
2019-06-126.226.376.216.340.48%0.79%-1.31%13,094,70082,366,00079%6.291.06%6.221.47%6.210.42%6.42-0.08%-0.14%
2019-06-116.146.326.096.312.94%1.38%-1.85%12,694,00079,005,00078%6.222.07%6.13-0.60%6.18-0.74%6.43-0.14%-0.17%
2019-06-106.056.186.006.131.49%0.52%-4.78%7,984,40048,692,00050%6.100.54%6.17-0.26%6.23-3.17%6.44-0.06%-0.23%
2019-06-066.206.215.996.04-4.13%-0.41%-6.24%14,364,50087,121,00090%6.07-4.20%6.18-1.83%6.43-1.74%6.44-0.42%-0.25%
2019-06-056.226.486.216.300.80%-0.49%-2.61%12,297,50077,850,00082%6.332.58%6.30-3.55%6.54-0.17%6.47-0.23%-0.24%
2019-06-046.216.256.096.25-0.64%1.26%-3.61%11,684,10072,113,00078%6.17-2.76%6.53-1.48%6.56-0.37%6.48-0.52%-0.21%
2019-06-036.466.566.206.29-6.95%-0.90%-3.50%22,084,500140,173,000155%6.35-6.63%6.63-0.93%6.58-0.54%6.52-0.41%-0.14%
2019-05-316.646.946.556.761.20%-0.56%3.28%30,657,400208,424,000256%6.802.07%6.692.23%6.622.38%6.551.02%-0.11%
2019-05-306.456.896.456.686.03%0.30%3.10%30,144,900200,762,000295%6.665.46%6.544.04%6.463.19%6.480.43%-0.28%
2019-05-296.266.386.226.300.32%-0.24%-2.34%6,457,30040,775,00073%6.320.22%6.290.90%6.26-0.79%6.45-0.98%-0.40%
2019-05-286.316.356.266.280.00%-0.33%-3.61%8,232,50051,871,00084%6.300.77%6.230.03%6.31-0.94%6.52-0.41%-0.44%
2019-05-276.156.326.136.282.45%0.43%-4.00%6,789,30042,451,00068%6.251.84%6.23-1.53%6.37-0.56%6.54-0.68%-0.67%
2019-05-246.116.196.056.13-1.45%-0.16%-6.94%7,177,40044,067,00065%6.14-2.31%6.33-2.06%6.41-1.45%6.59-0.33%-0.89%
2019-05-236.376.396.216.22-3.86%-1.03%-5.89%9,946,10062,516,00087%6.29-3.63%6.46-1.10%6.50-1.59%6.61-0.30%-1.26%
2019-05-226.616.646.386.47-2.85%-0.80%-2.40%9,309,10060,717,00087%6.52-1.41%6.53-0.59%6.61-1.00%6.630.12%-1.49%
2019-05-216.516.716.516.661.52%0.68%0.59%7,849,80051,924,00074%6.622.34%6.57-0.85%6.670.02%6.620.18%-1.57%
2019-05-206.486.566.336.561.71%1.49%-0.74%7,368,80047,634,00067%6.46-2.27%6.63-1.44%6.67-0.55%6.61-0.14%-1.66%
2019-05-176.806.856.426.45-5.56%-2.48%-2.54%11,609,60076,785,00097%6.61-2.00%6.73-0.15%6.710.31%6.62-0.71%-1.77%
2019-05-166.736.846.696.830.74%1.20%2.48%11,549,60077,950,00098%6.75-0.68%6.740.15%6.690.60%6.67-0.79%-1.73%
2019-05-156.656.986.656.782.88%-0.22%0.92%14,841,800100,843,000123%6.802.72%6.731.53%6.651.23%6.72-1.35%-1.69%
2019-05-146.576.686.566.59-2.08%-0.38%-3.23%8,489,50056,161,00067%6.62-1.58%6.630.52%6.570.32%6.81-2.74%-1.57%
2019-05-136.596.856.516.732.28%0.13%-3.88%14,598,20098,117,000102%6.723.08%6.591.82%6.550.38%7.00-2.86%-1.30%
2019-05-106.506.616.316.582.81%0.92%-8.71%12,671,20082,617,00078%6.521.26%6.470.19%6.52-1.78%7.21-3.98%-0.99%
2019-05-096.406.506.366.40-0.78%-0.61%-14.75%6,472,10041,673,00032%6.440.09%6.46-1.15%6.64-2.08%7.51-2.62%-0.54%
2019-05-086.416.536.346.45-1.38%0.26%-16.33%9,208,30059,237,00035%6.43-1.00%6.54-2.71%6.78-2.99%7.71-0.71%-0.22%
2019-05-076.506.576.406.540.93%0.65%-15.77%10,595,80068,854,00040%6.50-1.65%6.72-2.91%6.99-4.21%7.76-0.72%-0.19%
2019-05-066.686.836.486.480.00%-1.92%-17.14%18,659,800123,293,00071%6.61-7.04%6.92-5.09%7.30-4.72%7.82-1.26%-0.15%