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:
潜能恒信( 300191.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
2021-02-2618.7019.0118.6018.77-1.21%-0.09%-2.89%1,781,10033,461,00045%18.79-2.62%19.28-2.80%19.740.14%19.330.25%0.59%
2021-02-2519.6419.8618.9319.00-1.71%-1.52%-1.45%2,589,50049,958,00067%19.29-0.87%19.84-0.25%19.710.21%19.280.65%0.49%
2021-02-2419.6719.9619.0119.33-1.88%-0.68%0.91%4,773,90092,913,000125%19.46-3.97%19.890.25%19.670.34%19.160.47%0.39%
2021-02-2319.8220.7919.7019.70-0.66%-2.80%3.33%7,488,600151,773,000207%20.272.56%19.842.16%19.602.44%19.071.74%0.40%
2021-02-2219.2820.1919.1619.833.17%0.34%5.82%6,216,300122,844,000204%19.763.71%19.422.20%19.142.17%18.741.51%0.22%
2021-02-1918.8219.2518.5819.220.95%0.87%4.11%3,454,00065,815,000133%19.06-0.94%19.001.10%18.731.16%18.460.83%0.06%
2021-02-1819.4619.9018.9119.043.93%-1.02%3.99%4,595,60088,402,000192%19.244.74%18.802.89%18.512.63%18.311.21%-0.03%
2021-02-1018.3518.5918.2218.32-1.19%-0.25%1.27%1,967,10036,128,00090%18.37-0.78%18.271.00%18.04-0.89%18.090.01%-0.13%
2021-02-0917.9218.9617.9218.544.69%0.16%2.49%4,120,10076,269,000193%18.516.22%18.092.70%18.200.79%18.090.24%-0.11%
2021-02-0817.5817.8817.1217.712.25%1.62%-1.87%1,426,30024,856,00069%17.43-0.90%17.61-3.11%18.06-0.20%18.05-0.96%-0.09%
2021-02-0517.5317.9017.3117.32-1.03%-1.51%-4.94%1,594,70028,044,00071%17.59-0.72%18.18-0.37%18.090.16%18.22-0.80%0.09%
2021-02-0418.1018.3117.3717.50-4.53%-1.20%-4.73%3,072,40054,422,000120%17.71-5.35%18.25-0.82%18.06-0.50%18.37-0.34%0.30%
2021-02-0318.4019.5118.0018.332.80%-2.06%-0.54%4,420,30082,728,000181%18.724.64%18.404.56%18.161.62%18.430.56%0.40%
2021-02-0217.6118.0517.5317.831.94%-0.31%-2.72%1,240,40022,186,00053%17.892.42%17.59-0.35%17.87-0.93%18.33-0.10%0.31%
2021-02-0117.2117.6217.1817.491.33%0.15%-4.67%843,90014,738,00033%17.460.10%17.66-1.52%18.03-1.79%18.35-0.01%0.36%
2021-01-2917.7718.0017.1517.26-2.76%-1.07%-5.93%1,740,10030,357,00064%17.45-2.88%17.93-2.09%18.36-1.41%18.35-0.10%0.40%
2021-01-2818.3018.3917.7217.75-3.43%-1.19%-3.36%1,712,70030,765,00064%17.96-2.48%18.31-2.05%18.630.05%18.370.16%0.43%
2021-01-2718.3018.8018.1218.380.44%-0.22%0.23%1,590,70029,300,00058%18.42-0.48%18.69-0.40%18.620.42%18.340.28%0.43%
2021-01-2618.7318.8618.2818.30-2.03%-1.12%0.08%2,125,50039,338,00073%18.51-2.38%18.770.56%18.540.17%18.290.40%0.46%
2021-01-2518.7619.4018.5618.68-1.48%-1.47%2.56%3,139,40059,520,000109%18.961.06%18.671.35%18.510.91%18.210.86%0.45%
2021-01-2218.3619.2018.2518.962.88%1.06%5.00%4,803,20090,115,000165%18.762.98%18.421.36%18.341.34%18.061.24%0.38%
2021-01-2117.8818.4817.7818.432.62%1.16%3.33%3,101,40056,500,000110%18.221.20%18.170.25%18.100.50%17.840.71%0.25%
2021-01-2018.3018.4017.8017.96-0.83%-0.23%1.41%2,505,30045,101,00084%18.00-1.58%18.120.25%18.010.06%17.71-0.38%0.17%
2021-01-1918.0318.6218.0318.11-0.77%-0.98%1.87%2,287,80041,844,00066%18.291.07%18.080.87%18.000.63%17.780.41%0.40%
2021-01-1817.6018.3417.5818.252.07%0.85%3.07%2,830,00051,215,00083%18.101.59%17.920.21%17.880.72%17.710.37%0.32%
2021-01-1517.8118.1317.6017.88-0.06%0.38%1.36%2,025,60036,082,00059%17.81-0.06%17.890.30%17.760.74%17.640.20%0.26%
2021-01-1417.5918.1817.5917.89-0.78%0.38%1.62%2,704,30048,199,00081%17.82-0.81%17.830.60%17.630.71%17.600.24%0.21%
2021-01-1317.9118.2017.5518.031.98%0.34%2.66%3,827,90068,785,000122%17.971.82%17.731.70%17.50-0.77%17.560.50%0.14%
2021-01-1217.4317.9517.2817.681.43%0.18%1.17%2,661,40046,968,00090%17.650.73%17.430.72%17.640.30%17.480.38%0.03%
2021-01-1117.5018.0017.1017.430.00%-0.51%0.12%3,447,20060,394,000118%17.522.12%17.31-2.02%17.590.19%17.410.12%-0.11%