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
2020-09-2817.9418.0617.4117.54-2.12%-0.79%-7.25%1,731,10030,604,00056%17.68-0.74%17.78-1.10%18.05-1.37%18.91-1.00%-0.95%
2020-09-2517.8617.9917.6617.921.19%0.62%-6.19%1,811,70032,267,00057%17.81-0.16%17.98-1.20%18.30-1.69%19.10-0.81%-0.89%
2020-09-2418.2018.2017.5617.71-3.12%-0.72%-8.03%2,513,70044,840,00076%17.84-2.50%18.20-2.07%18.62-2.70%19.26-1.19%-0.80%
2020-09-2318.3818.5518.1018.28-0.54%-0.09%-6.20%2,119,50038,778,00061%18.30-0.93%18.59-1.73%19.13-0.58%19.49-1.32%-0.64%
2020-09-2218.8018.8018.1918.38-2.55%-0.48%-6.93%2,625,90048,494,00069%18.47-2.54%18.91-2.68%19.24-0.99%19.75-1.44%-0.53%
2020-09-2119.2619.3018.8018.86-2.08%-0.47%-5.87%2,525,60047,861,00064%18.95-1.29%19.43-0.12%19.44-0.94%20.04-1.33%-0.37%
2020-09-1819.4019.5318.9619.26-1.78%0.33%-5.16%3,746,10071,915,00087%19.20-3.13%19.46-0.85%19.62-0.73%20.31-0.84%-0.20%
2020-09-1719.2520.5319.2319.612.67%-1.04%-4.24%5,441,200107,829,000126%19.823.21%19.62-0.31%19.77-0.46%20.48-0.71%-0.10%
2020-09-1619.4819.5918.6019.10-4.02%-0.52%-7.39%3,951,90075,877,00091%19.20-3.55%19.68-1.70%19.86-2.12%20.62-0.79%0.00%
2020-09-1520.1220.2119.7319.90-1.09%-0.04%-4.28%2,086,10041,527,00049%19.91-1.55%20.02-0.45%20.29-1.44%20.79-0.13%0.05%
2020-09-1420.0520.6419.8920.120.55%-0.49%-3.34%2,658,80053,760,00061%20.221.49%20.11-1.24%20.58-1.30%20.82-0.32%0.04%
2020-09-1119.8020.2719.3120.012.09%0.44%-4.17%2,888,80057,555,00060%19.92-1.25%20.37-2.03%20.86-0.56%20.880.03%0.09%
2020-09-1020.5820.8219.5819.60-3.87%-2.85%-6.11%4,259,80085,943,00089%20.18-2.86%20.79-2.04%20.97-0.70%20.880.46%0.07%
2020-09-0921.2021.2020.3420.39-5.60%-1.82%-1.87%5,195,700107,910,000105%20.77-2.87%21.22-0.24%21.12-0.19%20.78-0.23%-0.09%
2020-09-0821.2821.6321.0321.601.89%1.01%3.71%4,540,80097,096,00098%21.38-0.60%21.270.51%21.160.68%20.830.11%-0.01%
2020-09-0721.1122.0521.0621.20-0.52%-1.45%1.90%5,530,600118,969,000123%21.512.93%21.161.10%21.020.53%20.810.46%-0.07%
2020-09-0420.0021.4120.0021.313.75%1.97%2.90%4,920,700102,831,000113%20.90-0.57%20.930.45%20.910.68%20.710.16%-0.18%
2020-09-0321.0021.7620.4820.54-2.79%-2.27%-0.65%4,294,40090,258,000106%21.020.64%20.84-0.17%20.771.59%20.680.23%-0.30%
2020-09-0220.3821.1720.3821.132.82%1.17%2.44%3,799,40079,350,00098%20.891.40%20.881.09%20.44-0.34%20.63-0.32%-0.50%
2020-09-0121.0621.3820.2020.55-2.10%-0.23%-0.69%3,841,10079,115,00095%20.60-2.10%20.651.69%20.51-0.47%20.69-0.17%-0.60%
2020-08-3120.2521.8320.0020.993.81%-0.23%1.26%6,425,800135,184,000170%21.045.48%20.310.30%20.610.61%20.730.19%-0.58%
2020-08-2819.9220.2719.6020.221.10%1.37%-2.27%3,239,30064,610,00091%19.950.61%20.25-1.54%20.48-0.45%20.69-0.24%-0.59%
2020-08-2720.7920.8417.1620.00-6.76%0.88%-3.56%7,339,700145,508,000210%19.83-7.37%20.56-2.80%20.57-1.80%20.74-1.09%-0.56%
2020-08-2621.4721.8521.0121.450.33%0.22%2.30%3,517,80075,289,000125%21.400.61%21.151.31%20.95-0.14%20.970.53%-0.44%
2020-08-2520.8921.5620.8121.382.35%0.50%2.51%3,454,60073,491,000117%21.272.81%20.881.47%20.980.21%20.86-0.43%-0.51%
2020-08-2420.3121.0720.0020.892.91%0.96%-0.27%2,790,60057,742,00089%20.690.92%20.58-1.80%20.94-0.29%20.95-0.63%-0.43%
2020-08-2120.4620.7220.2420.30-1.36%-0.99%-3.69%2,218,90045,496,00068%20.50-0.04%20.96-0.73%21.000.14%21.08-1.05%-0.33%
2020-08-2020.4320.7720.1120.58-0.05%0.33%-3.38%2,276,40046,694,00060%20.51-4.04%21.11-0.57%20.97-0.10%21.30-1.80%-0.24%
2020-08-1921.4021.9920.5920.59-2.51%-3.68%-5.08%4,783,500102,253,000105%21.381.05%21.231.92%20.991.25%21.69-1.31%0.02%
2020-08-1821.1721.3221.0021.120.00%-0.16%-3.91%2,254,30047,685,00039%21.150.73%20.830.72%20.73-1.09%21.980.04%0.27%