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
2021-05-28697.2001.545%2
2021-05-2870.0000.160%
2021-05-2868.2500.133%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
2021-02-263.603.773.603.64-1.09%-1.19%-0.98%15,962,30058,799,00074%3.68-4.16%3.79-3.00%3.840.92%3.680.69%1.34%
2021-02-254.014.083.683.68-5.15%-4.27%0.79%21,979,60084,484,000110%3.841.00%3.911.01%3.811.47%3.651.36%1.17%
2021-02-243.763.923.693.88-1.27%1.94%7.72%29,161,700110,992,000154%3.81-5.11%3.871.84%3.751.60%3.601.64%0.87%
2021-02-233.824.203.823.936.79%-2.02%10.89%41,023,300164,531,000252%4.018.17%3.806.18%3.695.49%3.544.39%0.56%
2021-02-223.553.823.533.683.95%-0.76%8.39%26,043,70096,578,000183%3.716.37%3.583.74%3.503.00%3.402.17%-0.02%
2021-02-193.443.543.383.543.51%1.55%6.53%20,696,00072,148,000160%3.49-0.60%3.451.44%3.401.52%3.321.06%-0.35%
2021-02-183.603.693.423.426.88%-2.48%4.01%23,239,30081,507,000203%3.517.91%3.403.66%3.353.14%3.291.48%-0.53%
2021-02-103.303.333.183.20-3.32%-1.54%-1.23%11,199,10036,396,000102%3.25-2.72%3.280.09%3.25-0.09%3.240.19%-0.74%
2021-02-093.283.463.243.312.16%-0.93%2.35%15,600,80052,128,000150%3.344.21%3.282.47%3.250.87%3.230.91%-0.89%
2021-02-083.183.283.133.242.21%1.06%1.09%9,355,90029,999,00085%3.21-1.08%3.20-0.72%3.220.19%3.21-0.53%-1.19%
2021-02-053.153.343.133.17-0.31%-2.19%-1.61%11,640,60037,728,000106%3.243.25%3.220.06%3.210.28%3.22-0.98%-1.24%
2021-02-043.213.263.063.18-2.45%1.31%-2.27%10,896,90034,202,00096%3.14-3.80%3.22-0.40%3.21-0.90%3.25-1.66%-1.25%
2021-02-033.243.363.183.262.52%-0.09%-1.48%13,857,00045,215,000125%3.260.87%3.230.91%3.230.59%3.31-1.40%-1.23%
2021-02-023.153.383.143.181.92%-1.70%-5.24%12,379,30040,043,000113%3.242.80%3.20-0.50%3.220.82%3.36-1.44%-1.36%
2021-02-013.193.213.103.12-1.27%-0.86%-8.37%6,199,10019,509,00055%3.15-1.38%3.22-0.16%3.19-1.30%3.41-1.08%-1.24%
2021-01-293.273.373.123.16-3.36%-0.97%-8.19%7,571,50024,163,00064%3.19-2.60%3.220.85%3.23-2.03%3.44-0.78%-1.18%
2021-01-283.213.363.153.271.55%-0.18%-5.74%10,736,80035,177,00092%3.282.95%3.20-0.93%3.30-2.25%3.47-0.63%-1.14%
2021-01-273.143.253.093.220.94%1.19%-7.76%8,970,20028,545,00072%3.180.89%3.23-3.18%3.37-2.63%3.49-1.33%-1.15%
2021-01-263.003.252.983.19-5.62%1.14%-9.84%18,082,70057,027,000139%3.15-7.43%3.33-6.33%3.47-4.28%3.54-2.05%-1.04%
2021-01-253.493.513.353.38-3.98%-0.79%-6.42%9,310,50031,717,00081%3.41-4.16%3.56-2.79%3.62-0.99%3.61-1.07%-0.88%
2021-01-223.703.703.493.52-4.61%-0.98%-3.59%11,147,40039,634,00094%3.56-3.55%3.66-1.32%3.66-0.19%3.65-1.06%-0.82%
2021-01-213.683.743.633.69-0.54%0.11%0.00%10,824,90039,896,00089%3.69-1.52%3.710.71%3.661.30%3.69-1.44%-0.75%
2021-01-203.763.873.683.710.27%-0.88%-0.91%10,105,20037,820,00071%3.741.33%3.681.46%3.620.00%3.74-2.75%-0.65%
2021-01-193.623.753.613.700.82%0.16%-3.90%10,529,10038,891,00056%3.692.24%3.632.08%3.620.33%3.85-0.18%-0.28%
2021-01-183.523.673.493.672.80%1.58%-4.85%11,296,50040,818,00057%3.611.20%3.55-1.06%3.60-1.21%3.86-0.49%-0.39%
2021-01-153.513.613.513.570.85%0.00%-7.89%8,922,30031,855,00044%3.572.20%3.59-0.50%3.65-1.67%3.88-0.39%-0.46%
2021-01-143.563.573.363.54-4.58%1.35%-9.02%13,551,30047,330,00066%3.49-6.20%3.61-2.98%3.71-2.96%3.89-0.74%-0.54%
2021-01-133.703.843.653.711.37%-0.38%-5.36%11,719,90043,646,00063%3.722.56%3.72-1.38%3.82-3.41%3.92-0.25%-0.55%
2021-01-123.663.723.573.66-0.81%0.80%-6.87%10,981,90039,880,00057%3.63-4.02%3.77-2.58%3.96-0.30%3.93-0.41%-0.62%
2021-01-113.903.953.663.690.00%-2.46%-6.49%15,242,40057,667,00082%3.78-1.77%3.87-3.73%3.97-0.45%3.95-0.48%-0.69%