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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-036244.81012.158%2
2020-05-2870.0000.160%
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
2020-02-195.405.485.335.390.19%-0.46%3.32%11,169,90060,489,000110%5.421.01%5.371.26%5.320.62%5.220.79%-0.70%
2020-02-185.355.435.275.380.94%0.35%3.94%10,945,50058,679,000106%5.360.83%5.300.65%5.290.74%5.181.21%-0.93%
2020-02-175.205.405.195.333.50%0.24%4.22%9,519,40050,611,00086%5.323.10%5.270.31%5.250.92%5.110.33%-1.25%
2020-02-145.155.215.115.15-0.77%-0.14%1.04%5,786,00029,839,00055%5.16-2.35%5.250.02%5.200.68%5.10-1.91%-1.24%
2020-02-135.365.435.195.19-2.26%-1.72%-0.12%10,413,60054,994,00092%5.280.17%5.251.20%5.170.76%5.20-2.17%-0.98%
2020-02-125.215.335.215.310.95%0.72%-0.02%9,257,60048,806,00074%5.271.29%5.191.55%5.130.79%5.31-0.97%-0.86%
2020-02-115.155.315.115.260.96%1.06%-1.92%12,471,00064,914,00094%5.212.04%5.110.85%5.091.44%5.36-0.67%-0.75%
2020-02-104.985.274.975.213.37%2.14%-3.50%11,705,40059,710,00090%5.101.82%5.070.38%5.020.28%5.40-0.85%-0.69%
2020-02-075.075.074.895.04-1.56%0.60%-7.44%11,617,60058,205,00090%5.01-1.42%5.051.00%5.00-4.21%5.45-1.29%-0.55%
2020-02-065.115.155.005.121.79%0.75%-7.18%12,112,30061,554,00094%5.080.75%5.000.50%5.22-4.45%5.52-1.45%-0.40%
2020-02-055.015.164.925.030.60%-0.28%-10.13%12,423,00062,662,00093%5.042.69%4.97-6.88%5.47-2.55%5.60-1.58%-0.22%
2020-02-044.735.084.725.00-4.58%1.79%-12.08%19,240,90094,509,000128%4.91-6.28%5.34-9.85%5.61-4.27%5.69-1.91%-0.03%
2020-02-035.245.245.245.24-9.97%-0.02%-9.62%836,1004,382,0006%5.24-11.47%5.920.36%5.860.24%5.800.40%0.17%
2020-01-236.056.145.795.82-5.21%-1.69%0.78%14,237,40084,287,000103%5.92-0.50%5.900.86%5.850.69%5.780.66%0.13%
2020-01-225.766.145.626.146.41%3.19%7.02%19,962,100118,769,000127%5.952.59%5.852.06%5.810.75%5.74-0.93%0.07%
2020-01-215.765.915.715.770.70%-0.52%-0.36%12,891,70074,769,00066%5.802.15%5.730.56%5.76-0.16%5.790.12%0.42%
2020-01-205.655.735.545.731.60%0.92%-0.93%7,792,30044,242,00036%5.680.16%5.70-1.16%5.770.38%5.78-0.09%0.54%
2020-01-175.685.745.595.64-0.18%-0.51%-2.57%7,169,30040,642,00028%5.67-1.12%5.77-0.60%5.750.49%5.790.56%0.98%
2020-01-165.805.855.645.65-3.58%-1.45%-1.86%11,674,20066,927,00043%5.73-2.02%5.800.66%5.720.40%5.760.26%1.11%
2020-01-155.845.985.755.86-0.17%0.15%2.06%13,083,90076,552,00050%5.850.71%5.761.34%5.70-1.78%5.740.28%1.11%
2020-01-145.636.075.595.873.89%1.03%2.51%22,655,000131,615,00090%5.813.58%5.691.03%5.800.19%5.730.33%1.09%
2020-01-135.585.665.505.651.44%0.73%-1.00%13,966,10078,335,00058%5.610.23%5.63-3.35%5.79-0.24%5.710.09%1.08%
2020-01-105.685.685.545.57-2.96%-0.46%-2.31%18,169,400101,671,00078%5.60-1.08%5.83-0.29%5.800.55%5.700.02%1.11%
2020-01-095.555.825.545.74-5.44%1.47%0.68%34,746,400196,567,000161%5.66-6.06%5.84-0.55%5.770.05%5.700.09%1.13%
2020-01-086.046.185.836.075.38%0.80%6.57%51,102,300307,718,000295%6.024.77%5.873.33%5.772.41%5.702.50%1.14%
2020-01-075.785.845.685.76-3.68%0.21%3.65%29,574,100170,002,000226%5.75-0.74%5.691.23%5.631.11%5.561.35%0.90%
2020-01-065.605.985.565.989.93%3.26%9.06%45,498,000263,472,000433%5.796.59%5.624.72%5.574.64%5.484.28%0.78%
2020-01-035.275.545.265.443.23%0.13%3.46%26,407,500143,473,000377%5.433.74%5.363.23%5.322.66%5.261.92%0.39%
2020-01-025.225.275.195.271.35%0.63%2.15%8,244,80043,180,000156%5.241.12%5.200.58%5.190.58%5.160.23%0.25%
2019-12-315.165.205.145.200.00%0.41%1.03%4,511,80023,365,00083%5.180.92%5.170.18%5.160.39%5.150.14%0.30%