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
2020-02-2720.2620.5819.9020.270.00%0.09%-0.78%4,049,00082,000,00088%20.25-0.72%20.34-0.88%20.52-0.38%20.430.14%0.49%
2020-02-2620.2120.6920.1120.27-1.12%-0.63%-0.65%3,993,50081,464,00086%20.400.15%20.52-0.43%20.600.03%20.400.25%0.38%
2020-02-2520.5920.6519.8820.50-2.05%0.64%0.73%5,666,600115,422,000124%20.37-1.92%20.61-0.54%20.59-0.16%20.350.31%0.21%
2020-02-2420.5521.1320.4020.930.67%0.78%3.16%5,658,100117,502,000133%20.770.29%20.730.56%20.620.69%20.290.71%0.07%
2020-02-2120.6020.8720.5520.790.29%0.40%3.19%5,371,400111,229,000132%20.710.04%20.610.35%20.480.79%20.150.80%-0.14%
2020-02-2020.6821.0120.3920.732.67%0.15%3.71%5,306,300109,836,000136%20.701.43%20.541.16%20.320.87%19.991.06%-0.37%
2020-02-1920.3320.7520.1620.19-1.42%-1.06%2.08%4,987,500101,779,000127%20.41-0.39%20.301.04%20.150.73%19.781.08%-0.70%
2020-02-1820.1920.7520.0120.481.89%-0.03%4.67%4,245,40086,971,000112%20.492.63%20.091.01%20.000.97%19.571.63%-1.08%
2020-02-1719.7120.1019.6520.102.29%0.69%4.39%3,825,20076,359,00094%19.961.75%19.890.38%19.810.56%19.250.35%-1.66%
2020-02-1419.6019.7519.4819.65-0.25%0.16%2.41%2,441,50047,901,00064%19.62-1.82%19.820.11%19.700.36%19.19-1.42%-1.76%
2020-02-1320.1620.3519.5819.70-0.45%-1.41%1.22%4,491,70089,753,000113%19.981.19%19.801.02%19.631.07%19.46-0.98%-1.71%
2020-02-1219.5219.8819.4319.791.38%0.21%0.69%3,515,90069,431,00090%19.750.71%19.600.77%19.421.22%19.66-1.43%-1.78%
2020-02-1119.4719.7919.4119.52-0.10%-0.45%-2.11%3,492,50068,482,00087%19.610.81%19.450.85%19.191.79%19.94-1.10%-1.67%
2020-02-1019.2319.8019.1819.541.30%0.46%-3.08%3,839,10074,676,00097%19.450.74%19.291.48%18.850.52%20.16-1.43%-1.65%
2020-02-0719.1319.6419.0919.29-0.41%-0.09%-5.69%3,972,50076,700,000101%19.310.78%19.012.21%18.75-2.92%20.45-1.45%-1.48%
2020-02-0618.7019.5418.5819.375.27%1.10%-6.66%5,654,400108,332,000147%19.163.53%18.591.33%19.31-3.01%20.75-2.23%-1.31%
2020-02-0518.2118.7718.1218.401.10%-0.57%-13.31%4,137,20076,561,000109%18.511.88%18.35-6.76%19.91-4.38%21.23-2.77%-1.08%
2020-02-0417.4918.5017.4818.20-6.28%0.20%-16.63%6,573,400119,401,000165%18.16-6.47%19.68-10.99%20.83-7.28%21.83-4.14%-0.78%
2020-02-0319.4219.4219.4219.42-10.01%0.00%-14.73%534,90010,388,00014%19.42-11.71%22.11-1.76%22.46-0.87%22.77-0.63%-0.36%
2020-01-2322.8022.9021.0321.58-5.06%-1.89%-5.84%4,368,50096,090,000114%22.00-3.38%22.51-1.59%22.66-1.12%22.92-0.99%-0.28%
2020-01-2223.0923.0922.5222.73-1.56%-0.16%-1.80%2,981,20067,869,00065%22.77-0.69%22.87-0.36%22.92-0.12%23.15-1.63%-0.17%
2020-01-2122.8423.1522.7223.090.74%0.72%-1.87%3,496,50080,156,00057%22.930.00%22.95-0.07%22.94-0.38%23.53-0.39%0.11%
2020-01-2022.8123.0222.8122.92-0.04%-0.02%-2.97%2,423,40055,556,00035%22.93-0.37%22.970.06%23.030.00%23.62-0.82%0.22%
2020-01-1723.1623.2122.8622.93-0.35%-0.35%-3.72%2,830,20065,125,00032%23.010.20%22.96-0.46%23.03-0.39%23.820.28%0.60%
2020-01-1622.9023.0722.7823.010.66%0.20%-3.11%2,418,20055,534,00024%22.970.30%23.060.06%23.12-0.57%23.750.17%0.70%
2020-01-1523.1323.2622.7522.86-1.12%-0.16%-3.58%3,049,00069,809,00030%22.90-1.45%23.05-0.62%23.25-1.95%23.710.08%0.65%
2020-01-1423.1223.4423.0623.120.00%-0.48%-2.40%4,341,400100,859,00044%23.231.13%23.19-0.48%23.72-0.32%23.690.21%0.61%
2020-01-1323.0023.1222.7323.12-0.09%0.64%-2.20%4,240,60097,415,00043%22.97-1.46%23.31-2.33%23.79-0.91%23.640.11%0.57%
2020-01-1023.4823.7823.0623.14-2.28%-0.74%-2.01%6,460,900150,616,00067%23.31-0.44%23.86-0.38%24.010.38%23.610.17%0.58%
2020-01-0923.0024.4022.6523.680.00%1.14%0.45%12,519,900293,144,000134%23.41-4.00%23.95-1.25%23.920.00%23.570.09%0.59%