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   
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
2019-12-064.904.974.904.960.20%0.61%1.08%5,034,10024,816,000142%4.93-1.36%4.950.26%4.920.24%4.910.06%0.03%
2019-12-054.985.094.934.951.23%-0.96%0.94%7,608,40038,027,000221%5.002.76%4.941.84%4.911.28%4.900.55%-0.06%
2019-12-044.844.904.834.890.62%0.53%0.27%3,431,00016,690,000110%4.860.79%4.850.15%4.85-0.06%4.880.02%-0.15%
2019-12-034.854.874.794.860.62%0.70%-0.33%2,180,40010,523,00071%4.83-0.25%4.84-0.21%4.85-0.25%4.88-0.04%-0.20%
2019-12-024.834.864.804.83-0.62%-0.17%-0.98%2,319,10011,219,00075%4.84-0.29%4.85-0.31%4.86-0.45%4.880.12%-0.25%
2019-11-294.834.884.814.860.41%0.16%-0.25%2,543,60012,341,00081%4.85-0.04%4.86-0.25%4.89-0.23%4.870.10%-0.32%
2019-11-284.884.914.834.84-0.82%-0.29%-0.55%2,940,70014,275,00089%4.85-0.64%4.88-0.61%4.90-0.04%4.87-0.10%-0.39%
2019-11-274.884.924.854.880.00%-0.10%0.16%2,698,90013,184,00084%4.89-0.10%4.91-0.10%4.900.10%4.87-0.06%-0.40%
2019-11-264.944.944.864.88-1.01%-0.20%0.10%2,584,20012,637,00079%4.89-0.77%4.910.12%4.890.12%4.88-0.10%-0.42%
2019-11-254.864.974.864.931.23%0.04%1.02%4,174,40020,573,000129%4.930.41%4.910.49%4.890.60%4.88-0.31%-0.47%
2019-11-224.914.964.854.870.00%-0.77%-0.51%4,548,60022,323,000134%4.910.76%4.880.47%4.860.50%4.90-0.79%-0.50%
2019-11-214.834.924.834.870.83%-0.02%-1.30%3,434,50016,731,00096%4.870.52%4.860.64%4.84-0.06%4.93-0.36%-0.43%
2019-11-204.884.894.824.83-1.02%-0.33%-2.46%2,569,10012,451,00072%4.85-0.10%4.830.17%4.84-0.31%4.95-0.46%-0.41%
2019-11-194.804.884.784.881.67%0.60%-1.91%2,655,00012,880,00073%4.851.34%4.82-0.29%4.85-0.37%4.98-0.50%-0.37%
2019-11-184.774.834.734.801.05%0.27%-4.00%2,876,90013,773,00076%4.79-0.71%4.83-0.84%4.87-1.16%5.00-0.60%-0.32%
2019-11-154.904.914.754.75-3.06%-1.47%-5.57%4,183,10020,166,000110%4.82-1.75%4.87-1.06%4.93-1.72%5.03-0.59%-0.25%
2019-11-144.924.934.884.900.00%-0.14%-3.16%2,428,20011,915,00067%4.91-0.28%4.93-0.93%5.01-0.44%5.06-0.22%-0.20%
2019-11-134.984.984.904.90-1.61%-0.43%-3.37%2,952,60014,530,00078%4.92-0.57%4.97-1.58%5.04-0.59%5.07-0.32%-0.20%
2019-11-124.965.004.914.980.40%0.63%-2.10%2,826,40013,987,00073%4.95-1.26%5.05-0.47%5.07-0.57%5.09-0.51%-0.20%
2019-11-115.105.104.954.96-3.50%-1.04%-2.99%5,414,90027,140,000130%5.01-2.53%5.08-0.84%5.10-0.64%5.11-0.62%-0.18%
2019-11-085.115.205.075.141.38%-0.04%-0.10%5,697,60029,297,000136%5.141.46%5.120.10%5.130.25%5.15-0.08%-0.19%
2019-11-075.075.105.045.07-0.39%0.04%-1.53%3,215,80016,299,00080%5.07-1.21%5.11-0.51%5.120.02%5.15-0.19%-0.26%
2019-11-065.155.175.085.09-0.97%-0.78%-1.34%2,863,80014,690,00070%5.13-0.25%5.140.27%5.110.06%5.16-0.08%-0.24%
2019-11-055.145.175.115.140.39%-0.06%-0.45%3,588,50018,455,00086%5.14-0.06%5.130.51%5.11-0.39%5.160.04%-0.23%
2019-11-045.185.185.115.120.00%-0.51%-0.79%3,074,70015,823,00073%5.151.14%5.100.20%5.13-0.54%5.160.10%-0.23%
2019-11-015.045.135.035.121.19%0.63%-0.70%3,082,40015,682,00071%5.090.30%5.09-0.92%5.16-0.23%5.16-0.12%-0.25%
2019-10-315.075.115.045.06-0.20%-0.26%-1.98%3,805,60019,304,00084%5.07-0.71%5.14-1.08%5.17-0.37%5.16-0.25%-0.24%
2019-10-305.135.165.075.07-1.36%-0.76%-2.03%3,915,40020,002,00086%5.11-1.67%5.19-0.33%5.19-0.21%5.18-0.27%-0.21%
2019-10-295.265.285.135.14-2.47%-1.08%-0.94%6,022,00031,293,000132%5.20-0.86%5.210.00%5.200.23%5.19-0.29%-0.20%
2019-10-285.205.285.175.270.00%0.55%1.27%6,347,30033,267,000135%5.241.22%5.210.56%5.190.72%5.20-0.78%-0.23%