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
2020-09-173.943.953.933.93-0.25%-0.30%-0.41%52,459,500206,772,00060%3.940.23%3.930.15%3.920.03%3.95-0.15%-0.21%
2020-09-163.933.953.913.940.51%0.18%-0.30%68,228,600268,371,00073%3.930.38%3.930.23%3.92-0.18%3.95-0.18%-0.20%
2020-09-153.923.933.913.920.00%0.05%-0.99%49,234,900192,908,00051%3.92-0.08%3.92-0.13%3.93-0.23%3.96-0.20%-0.21%
2020-09-143.923.933.913.920.26%-0.03%-1.18%57,184,400224,223,00057%3.920.28%3.92-0.31%3.94-0.20%3.97-0.35%-0.19%
2020-09-113.913.923.903.91-0.26%0.00%-1.78%70,922,800277,295,00063%3.91-0.46%3.93-0.38%3.95-0.25%3.98-0.20%-0.16%
2020-09-103.953.963.913.92-0.51%-0.20%-1.73%118,299,800464,710,000101%3.93-0.61%3.95-0.35%3.96-0.35%3.99-0.25%-0.14%
2020-09-093.953.973.943.94-0.76%-0.30%-1.48%121,620,000480,670,000106%3.95-0.38%3.96-0.18%3.97-0.28%4.00-0.30%-0.11%
2020-09-083.963.983.953.970.25%0.08%-1.02%97,108,400385,215,00081%3.97-0.05%3.97-0.25%3.98-0.25%4.01-0.15%-0.06%
2020-09-073.973.983.953.96-0.50%-0.23%-1.42%110,020,100436,689,00091%3.97-0.08%3.98-0.30%3.99-0.47%4.02-0.15%-0.04%
2020-09-043.983.993.963.98-0.25%0.20%-1.07%118,317,300469,917,00098%3.97-0.60%3.99-0.45%4.01-0.22%4.02-0.12%-0.02%
2020-09-034.004.023.983.99-0.25%-0.15%-0.94%108,358,700433,023,00092%4.00-0.30%4.01-0.50%4.02-0.15%4.03-0.10%0.00%
2020-09-024.034.033.994.00-0.74%-0.20%-0.79%99,417,100398,513,00079%4.01-0.45%4.03-0.03%4.03-0.22%4.03-0.22%0.02%
2020-09-014.024.044.024.030.00%0.10%-0.27%87,702,500353,112,00063%4.03-0.45%4.030.00%4.04-0.03%4.04-0.07%0.06%
2020-08-314.034.064.024.030.00%-0.35%-0.35%160,048,000647,184,000109%4.040.75%4.03-0.10%4.040.05%4.04-0.07%0.07%
2020-08-284.024.044.004.030.00%0.40%-0.42%122,791,200492,872,00076%4.01-0.32%4.03-0.12%4.03-0.07%4.050.03%0.10%
2020-08-274.054.064.014.03-0.49%0.07%-0.40%102,644,800413,379,00064%4.03-0.59%4.04-0.07%4.04-0.03%4.050.05%0.10%
2020-08-264.044.074.024.050.50%-0.02%0.15%177,817,600720,354,000109%4.050.50%4.040.25%4.04-0.22%4.040.20%0.10%
2020-08-254.054.054.024.03-0.25%-0.02%-0.15%102,714,800414,079,00062%4.03-0.15%4.03-0.05%4.05-0.12%4.040.05%0.08%
2020-08-244.034.054.024.040.25%0.07%0.15%104,327,100421,137,00061%4.040.22%4.03-0.44%4.05-0.10%4.030.10%0.07%
2020-08-214.044.054.014.030.00%0.05%0.00%100,435,000404,557,00058%4.03-0.22%4.05-0.15%4.060.10%4.030.07%0.06%
2020-08-204.064.064.024.03-0.74%-0.17%0.07%179,979,800726,543,000100%4.04-0.91%4.06-0.15%4.050.12%4.030.03%0.04%
2020-08-194.064.104.054.060.00%-0.34%0.84%236,413,300963,169,000133%4.070.35%4.060.40%4.050.47%4.030.17%0.03%
2020-08-184.074.084.044.06-0.25%0.00%1.02%172,356,100699,711,000104%4.060.03%4.050.40%4.030.25%4.020.08%-0.02%
2020-08-174.014.094.014.071.24%0.27%1.34%292,142,1001,185,811,000177%4.061.42%4.030.93%4.020.53%4.020.25%-0.02%
2020-08-144.004.023.994.020.25%0.45%0.35%117,517,500470,268,00078%4.000.00%4.00-0.05%4.000.03%4.010.03%-0.05%
2020-08-134.004.023.994.010.50%0.20%0.12%147,114,300588,747,00096%4.000.40%4.000.08%4.00-0.15%4.010.00%-0.05%
2020-08-123.994.003.973.990.00%0.10%-0.37%177,450,700707,277,000119%3.99-0.50%3.99-0.10%4.00-0.18%4.01-0.03%-0.06%
2020-08-114.014.023.993.99-0.25%-0.40%-0.40%157,801,800632,125,000105%4.010.38%4.00-0.23%4.01-0.10%4.01-0.03%-0.08%
2020-08-103.994.013.974.000.25%0.23%-0.17%146,323,600583,926,000100%3.99-0.18%4.01-0.22%4.01-0.08%4.01-0.03%-0.11%
2020-08-074.024.033.983.990.00%-0.20%-0.45%170,693,200682,488,000119%4.00-0.79%4.02-0.25%4.020.05%4.01-0.13%-0.14%