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
2019-08-052831.4606.302%2
2019-10-25702.2501.563%2
2020-05-28697.2001.545%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
2019-08-205.225.265.195.20-0.38%-0.54%1.36%5,646,60029,519,000121%5.230.99%5.181.45%5.140.57%5.130.35%-0.83%
2019-08-195.125.235.115.222.55%0.83%2.11%5,702,00029,522,000117%5.181.13%5.100.10%5.110.37%5.11-0.22%-1.00%
2019-08-165.085.155.085.09-0.20%-0.57%-0.64%4,958,50025,383,000104%5.122.28%5.100.28%5.090.04%5.12-0.62%-1.02%
2019-08-154.935.114.935.10-0.20%1.90%-1.07%5,109,00025,570,00097%5.01-3.00%5.08-0.66%5.09-0.61%5.16-1.13%-1.08%
2019-08-145.235.245.085.110.39%-0.97%-1.99%5,832,20030,096,000112%5.161.76%5.120.47%5.120.16%5.21-0.93%-1.04%
2019-08-135.095.115.035.09-0.78%0.37%-3.29%3,270,30016,585,00062%5.07-0.41%5.09-0.47%5.110.06%5.26-1.09%-1.00%
2019-08-125.075.145.035.131.58%0.75%-3.59%3,791,00019,303,00069%5.09-0.43%5.12-0.27%5.11-0.78%5.32-1.13%-0.94%
2019-08-095.175.205.035.05-1.75%-1.25%-6.17%4,099,10020,963,00069%5.11-0.70%5.130.35%5.15-1.02%5.38-0.96%-0.92%
2019-08-085.105.195.105.140.39%-0.19%-5.41%3,604,00018,559,00060%5.150.33%5.11-0.89%5.20-1.37%5.43-1.18%-0.88%
2019-08-075.095.205.075.121.19%-0.25%-6.89%5,203,00026,706,00078%5.130.94%5.16-1.38%5.28-1.59%5.50-1.42%-0.88%
2019-08-065.195.234.975.06-4.89%-0.49%-9.29%7,587,60038,581,000105%5.09-4.63%5.23-3.08%5.36-2.56%5.58-1.27%-0.79%
2019-08-055.325.385.285.32-0.37%-0.23%-5.84%4,108,50021,905,00060%5.330.24%5.40-1.53%5.50-1.13%5.65-0.46%-0.72%
2019-08-025.355.375.265.34-3.44%0.39%-5.92%8,182,20043,522,000112%5.32-4.30%5.48-2.78%5.57-1.89%5.68-1.27%-0.79%
2019-08-015.615.635.505.53-2.30%-0.50%-3.81%5,704,80031,708,00082%5.56-2.20%5.64-0.77%5.67-0.86%5.75-0.71%-0.73%
2019-07-315.705.725.645.66-0.35%-0.40%-2.25%4,503,50025,593,00064%5.68-0.04%5.68-0.42%5.72-0.71%5.79-0.48%-0.76%
2019-07-305.645.735.645.680.18%-0.09%-2.37%5,743,20032,649,00081%5.690.04%5.71-0.56%5.76-0.10%5.82-0.55%-0.78%
2019-07-295.805.805.635.67-1.90%-0.23%-3.08%7,059,00040,113,000100%5.68-1.53%5.74-1.17%5.77-0.04%5.85-0.92%-0.82%
2019-07-265.755.825.725.780.52%0.16%-2.10%4,657,80026,880,00062%5.770.07%5.810.24%5.77-0.57%5.90-0.57%-0.87%
2019-07-255.815.835.695.75-1.88%-0.29%-3.17%8,964,00051,699,000119%5.77-1.65%5.790.40%5.80-0.75%5.94-1.15%-0.86%
2019-07-245.765.965.735.861.74%-0.07%-2.45%9,056,80053,111,000121%5.862.48%5.77-0.38%5.85-0.53%6.01-0.51%-0.83%
2019-07-235.705.765.685.761.59%0.66%-4.60%5,768,00033,004,00080%5.720.33%5.79-1.35%5.88-1.03%6.04-0.61%-0.89%
2019-07-225.935.975.565.67-4.22%-0.58%-6.67%8,465,70048,279,000118%5.70-4.41%5.87-2.15%5.94-1.74%6.08-1.16%-0.85%
2019-07-195.966.005.925.920.00%-0.77%-3.68%6,688,40039,901,00095%5.97-0.10%6.00-0.71%6.04-0.79%6.15-0.66%-0.75%
2019-07-186.036.085.915.92-2.63%-0.87%-4.32%7,912,20047,249,000112%5.97-1.97%6.04-0.87%6.09-1.42%6.19-1.01%-0.71%
2019-07-176.086.126.076.08-0.33%-0.20%-2.72%4,863,50029,629,00068%6.09-0.28%6.10-0.68%6.18-0.24%6.25-0.68%-0.60%
2019-07-166.116.136.086.10-0.49%-0.15%-3.07%4,868,20029,739,00064%6.110.26%6.14-1.18%6.20-0.16%6.29-0.94%-0.52%
2019-07-156.136.176.036.13-2.54%0.61%-3.51%11,029,50067,200,000133%6.09-2.65%6.21-1.08%6.21-0.83%6.35-1.43%-0.40%
2019-07-126.246.306.206.29-0.16%0.50%-2.40%5,216,40032,649,00061%6.26-1.09%6.280.34%6.26-0.40%6.45-0.40%-0.23%
2019-07-116.336.396.266.301.29%-0.44%-2.64%9,051,10057,273,00099%6.332.08%6.260.58%6.28-0.60%6.47-0.89%-0.15%
2019-07-106.236.256.166.220.00%0.34%-4.73%4,160,60025,790,00040%6.200.32%6.22-0.91%6.32-0.93%6.53-1.17%0.00%