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
2020-09-284.444.484.304.41-0.90%0.25%-6.19%9,738,90042,840,00060%4.40-1.72%4.49-2.48%4.57-1.30%4.70-0.76%-0.90%
2020-09-254.524.564.384.45-1.11%-0.58%-6.06%8,258,40036,962,00046%4.48-1.95%4.60-0.69%4.63-1.00%4.740.09%-0.80%
2020-09-244.664.694.484.50-4.66%-1.42%-4.92%11,866,70054,175,00063%4.57-2.60%4.63-1.03%4.68-1.04%4.73-0.13%-0.81%
2020-09-234.614.774.554.723.06%0.70%-0.40%16,647,60078,033,00080%4.691.43%4.68-0.51%4.73-0.40%4.74-3.56%-0.81%
2020-09-224.604.714.554.58-1.93%-0.89%-6.80%13,145,70060,743,00051%4.62-2.24%4.70-1.28%4.75-0.79%4.91-2.69%-0.27%
2020-09-214.744.804.674.67-1.89%-1.21%-7.52%14,038,10066,362,00047%4.73-0.30%4.77-0.31%4.79-0.38%5.05-1.60%0.23%
2020-09-184.764.854.644.76-0.21%0.40%-7.25%20,880,00098,993,00061%4.74-1.48%4.78-0.75%4.800.63%5.13-0.58%0.61%
2020-09-174.804.954.714.770.42%-0.87%-7.59%22,186,200106,758,00060%4.810.56%4.82-0.10%4.770.57%5.16-0.21%0.83%
2020-09-164.844.924.694.75-2.06%-0.73%-8.18%15,425,90073,818,00039%4.79-1.24%4.821.35%4.75-5.19%5.170.12%1.00%
2020-09-154.905.024.734.85-1.42%0.10%-6.14%18,983,20091,973,00045%4.850.44%4.760.85%5.01-3.34%5.170.37%1.17%
2020-09-144.594.984.594.926.49%1.99%-4.43%25,073,900120,962,00058%4.824.76%4.72-7.02%5.18-2.10%5.150.21%1.18%
2020-09-114.454.694.444.623.36%0.33%-10.06%21,860,100100,666,00049%4.61-2.23%5.07-4.84%5.29-0.73%5.140.02%1.18%
2020-09-105.005.084.404.47-12.35%-5.10%-12.97%36,812,600173,372,00083%4.71-14.58%5.33-3.51%5.33-0.95%5.14-0.14%1.25%
2020-09-095.615.815.005.10-12.52%-7.51%-0.84%53,607,400295,615,000143%5.51-1.38%5.532.05%5.382.03%5.141.78%1.43%
2020-09-085.375.935.255.836.00%4.27%15.38%50,145,400280,372,000148%5.592.21%5.413.07%5.272.97%5.052.33%1.39%
2020-09-075.295.805.195.502.42%0.55%11.38%50,977,900278,871,000161%5.475.68%5.253.41%5.123.27%4.942.24%1.26%
2020-09-044.905.504.835.376.55%3.75%11.18%49,382,500255,601,000170%5.182.09%5.082.88%4.962.27%4.831.58%1.06%
2020-09-035.005.274.955.040.40%-0.59%5.99%39,407,800199,781,000157%5.071.73%4.942.83%4.851.55%4.761.47%0.93%
2020-09-024.795.244.755.024.80%0.72%7.13%45,435,500226,456,000204%4.986.59%4.803.16%4.782.03%4.691.83%0.79%
2020-09-014.594.874.504.794.59%2.44%4.09%27,660,900129,335,000138%4.681.94%4.66-0.83%4.680.56%4.600.44%0.63%
2020-08-314.674.714.534.58-2.76%-0.15%-0.04%22,285,500102,221,000121%4.59-2.20%4.69-0.21%4.650.30%4.580.24%0.62%
2020-08-284.744.824.584.71-3.09%0.43%3.04%26,683,600125,141,000157%4.69-1.62%4.700.94%4.640.61%4.570.73%0.65%
2020-08-274.564.944.504.865.42%1.95%7.10%34,609,900164,975,000232%4.772.74%4.662.37%4.612.19%4.541.70%0.62%
2020-08-264.604.774.504.610.88%-0.65%3.32%28,175,500130,745,000214%4.642.20%4.551.90%4.511.87%4.461.34%0.50%
2020-08-254.394.644.374.573.86%0.66%3.79%25,922,800117,694,000230%4.544.27%4.472.76%4.431.44%4.401.08%0.38%
2020-08-244.354.424.234.401.15%1.06%1.01%10,901,20047,469,000110%4.350.18%4.35-0.18%4.37-0.48%4.360.18%0.30%
2020-08-214.374.394.314.350.69%0.09%0.05%5,653,90024,572,00057%4.350.16%4.36-0.48%4.390.05%4.350.25%0.32%
2020-08-204.344.404.294.32-0.46%-0.44%-0.39%9,400,10040,784,00094%4.34-0.73%4.38-0.75%4.39-0.09%4.340.14%0.30%
2020-08-194.404.444.334.34-1.81%-0.71%0.21%11,588,30050,658,000114%4.37-1.09%4.410.05%4.390.44%4.330.16%0.32%
2020-08-184.454.464.384.420.00%0.02%2.22%9,109,60040,252,00088%4.42-0.47%4.410.41%4.370.55%4.320.37%0.29%