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:
中国石化( 600028.SH 上证)
板块 :石油_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2019-04-265.705.735.655.66-1.22%-0.44%-3.23%113,545,800645,514,00064%5.69-1.25%5.77-1.23%5.85-0.36%5.85-0.12%-0.04%
2019-04-255.795.805.725.73-1.55%-0.47%-2.15%141,111,800812,360,00080%5.76-1.29%5.84-1.02%5.87-0.27%5.86-0.12%-0.02%
2019-04-245.905.905.785.82-1.02%-0.21%-0.73%165,145,400963,198,00093%5.83-1.20%5.90-0.17%5.89-0.15%5.86-0.09%0.01%
2019-04-235.955.975.865.88-0.84%-0.39%0.20%195,261,5001,152,654,000108%5.90-0.54%5.910.17%5.900.41%5.87-0.15%0.04%
2019-04-225.916.015.865.931.02%-0.08%0.90%286,965,6001,703,199,000156%5.941.42%5.900.58%5.870.43%5.88-0.36%0.08%
2019-04-195.855.885.815.870.34%0.31%-0.47%111,557,900652,803,00057%5.85-0.10%5.870.39%5.850.12%5.90-0.02%0.17%
2019-04-185.875.895.835.85-0.51%-0.14%-0.83%128,765,200754,263,00061%5.86-0.36%5.84-0.03%5.840.02%5.900.07%0.17%
2019-04-175.885.915.855.88-0.34%0.02%-0.25%164,409,900966,533,00076%5.881.24%5.840.36%5.84-0.05%5.900.09%0.14%
2019-04-165.795.905.715.901.55%1.60%0.17%227,526,6001,321,196,000103%5.81-0.92%5.82-0.31%5.84-0.68%5.890.03%0.10%
2019-04-155.855.905.815.81-0.17%-0.87%-1.32%166,914,900978,264,00075%5.861.00%5.84-0.17%5.88-0.89%5.890.26%0.06%
2019-04-125.815.835.785.82-0.17%0.29%-0.90%130,434,600756,937,00057%5.80-0.79%5.85-0.90%5.94-0.05%5.870.14%-0.02%
2019-04-115.905.925.815.83-1.19%-0.32%-0.60%182,456,7001,067,161,00081%5.85-0.53%5.90-1.21%5.940.08%5.870.10%-0.07%
2019-04-105.945.945.855.90-1.01%0.34%0.70%223,721,9001,315,516,000104%5.88-1.56%5.980.08%5.930.12%5.860.26%-0.11%
2019-04-096.016.045.925.96-1.16%-0.22%1.98%223,271,3001,333,698,000106%5.97-1.06%5.970.57%5.930.56%5.840.22%-0.19%
2019-04-086.036.105.966.031.69%-0.12%3.41%356,305,1002,151,092,000169%6.042.55%5.941.49%5.891.41%5.830.55%-0.24%
2019-04-045.855.945.835.931.19%0.73%2.26%284,445,2001,674,481,000151%5.891.03%5.850.62%5.810.73%5.800.02%-0.29%
2019-04-035.825.885.805.860.86%0.57%1.07%195,680,8001,140,152,000113%5.830.14%5.810.71%5.770.35%5.80-0.22%-0.31%
2019-04-025.865.885.795.81-0.51%-0.15%-0.02%183,227,3001,066,261,000110%5.820.29%5.770.70%5.750.35%5.81-0.31%-0.31%
2019-04-015.755.845.745.841.74%0.65%0.19%259,446,4001,505,249,000161%5.801.93%5.730.81%5.73-0.24%5.83-0.43%-0.29%
2019-03-295.655.755.615.741.77%0.84%-1.95%198,148,3001,127,856,000127%5.690.73%5.69-0.28%5.74-0.69%5.85-0.48%-0.28%
2019-03-285.695.705.625.64-1.40%-0.19%-4.11%116,248,500656,930,00078%5.65-1.15%5.70-1.30%5.78-0.84%5.88-0.41%-0.24%
2019-03-275.715.755.695.720.35%0.05%-3.15%111,254,500636,011,00076%5.72-0.12%5.78-0.77%5.83-0.78%5.91-0.25%-0.21%
2019-03-265.805.825.675.70-2.06%-0.42%-3.73%210,214,7001,203,184,000143%5.72-2.14%5.82-1.49%5.88-1.29%5.92-0.64%-0.20%
2019-03-255.935.935.795.82-2.68%-0.50%-2.33%260,345,7001,522,808,000183%5.85-2.11%5.91-1.53%5.96-0.98%5.96-0.18%-0.13%
2019-03-226.016.025.945.98-0.50%0.08%0.17%92,824,400554,584,00073%5.98-0.63%6.00-0.43%6.010.12%5.970.05%-0.12%
2019-03-216.036.055.986.010.17%-0.05%0.72%100,927,300606,889,00074%6.01-0.03%6.030.08%6.010.20%5.97-0.22%-0.12%
2019-03-206.046.085.966.00-0.83%-0.25%0.33%127,874,100769,205,00085%6.02-0.66%6.020.37%6.000.35%5.98-0.28%-0.08%
2019-03-196.086.106.026.05-0.17%-0.08%0.88%124,802,900755,701,00075%6.060.80%6.000.55%5.970.20%6.00-0.07%-0.03%
2019-03-185.956.075.926.062.02%0.88%0.98%170,829,5001,026,112,000100%6.011.25%5.970.71%5.960.57%6.00-0.32%0.01%
2019-03-155.945.985.895.940.00%0.12%-1.33%105,388,200625,221,00057%5.93-0.20%5.93-0.40%5.93-0.07%6.02-0.12%0.10%