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
2020-05-294.184.194.144.14-1.19%-0.38%-3.07%81,223,000337,601,000109%4.16-0.74%4.18-0.50%4.19-0.85%4.27-0.49%-0.33%
2020-05-284.184.214.164.190.00%0.07%-2.38%68,668,500287,543,00096%4.19-0.19%4.20-0.24%4.23-0.70%4.29-0.40%-0.30%
2020-05-274.214.224.184.19-0.48%-0.12%-2.76%71,933,000301,745,000103%4.20-0.40%4.21-0.94%4.26-0.58%4.31-0.49%-0.28%
2020-05-264.234.244.194.21-0.24%-0.05%-2.77%81,135,500341,726,000117%4.21-0.28%4.25-1.00%4.28-0.93%4.33-0.48%-0.26%
2020-05-254.254.264.214.22-0.71%-0.09%-3.01%58,933,700248,943,00089%4.22-1.47%4.29-0.76%4.32-0.55%4.35-0.41%-0.26%
2020-05-224.354.364.254.25-2.52%-0.86%-2.72%121,236,400519,728,000186%4.29-1.70%4.33-1.26%4.35-0.69%4.37-0.52%-0.23%
2020-05-214.384.394.354.36-0.23%-0.02%-0.73%68,249,400297,642,000116%4.36-0.27%4.38-0.14%4.38-0.11%4.39-0.14%-0.21%
2020-05-204.394.394.364.37-0.46%-0.07%-0.64%42,610,800186,341,00073%4.37-0.61%4.390.00%4.38-0.09%4.40-0.11%-0.24%
2020-05-194.414.424.384.390.46%-0.23%-0.30%76,973,200338,704,000125%4.400.53%4.390.21%4.390.00%4.40-0.11%-0.26%
2020-05-184.374.394.364.370.23%-0.16%-0.86%51,495,700225,395,00077%4.380.07%4.38-0.16%4.39-0.21%4.41-0.11%-0.26%
2020-05-154.394.404.364.36-0.46%-0.32%-1.20%50,811,400222,229,00074%4.37-0.11%4.38-0.23%4.40-0.23%4.41-0.23%-0.26%
2020-05-144.394.404.374.38-0.68%0.02%-0.97%55,409,000242,637,00074%4.38-0.41%4.39-0.34%4.41-0.16%4.42-0.23%-0.24%
2020-05-134.404.424.384.410.23%0.30%-0.52%62,129,400273,178,00082%4.40-0.23%4.41-0.18%4.41-0.14%4.43-0.27%-0.22%
2020-05-124.424.424.404.40-0.23%-0.16%-1.01%54,066,500238,248,00070%4.41-0.36%4.42-0.07%4.42-0.09%4.45-0.43%-0.19%
2020-05-114.434.444.414.41-0.23%-0.29%-1.21%55,947,600247,475,00066%4.420.05%4.42-0.02%4.42-0.05%4.46-0.16%-0.13%
2020-05-084.424.434.414.420.23%-0.02%-1.14%65,920,900291,439,00076%4.420.09%4.42-0.05%4.43-0.20%4.47-0.31%-0.11%
2020-05-074.434.434.414.41-0.45%-0.16%-1.67%57,714,900254,905,00062%4.42-0.14%4.42-0.09%4.43-0.29%4.49-0.47%-0.07%
2020-05-064.414.444.414.43-0.67%0.16%-1.69%84,819,300375,191,00084%4.42-0.07%4.43-0.32%4.45-0.36%4.51-0.27%0.01%
2020-04-304.414.464.384.460.45%0.77%-1.28%119,640,300529,561,000105%4.43-0.18%4.44-0.54%4.46-0.82%4.52-0.16%0.06%
2020-04-294.464.464.424.440.23%0.14%-1.88%67,861,800300,914,00061%4.43-0.58%4.47-0.51%4.50-0.24%4.53-0.07%0.10%
2020-04-284.494.504.434.43-1.77%-0.67%-2.16%110,505,800492,854,000100%4.46-0.98%4.49-0.99%4.51-0.49%4.53-0.09%0.12%
2020-04-274.504.524.484.510.45%0.13%-0.49%65,727,900296,061,00060%4.50-0.20%4.530.00%4.53-0.48%4.530.02%0.13%
2020-04-244.554.564.494.49-1.32%-0.51%-0.90%81,335,800367,041,00074%4.51-1.07%4.53-0.24%4.560.00%4.530.04%0.13%
2020-04-234.524.614.524.550.89%-0.26%0.46%121,501,800554,308,000110%4.561.20%4.54-0.40%4.560.26%4.530.11%0.12%
2020-04-224.524.534.484.51-0.66%0.04%-0.31%77,973,700351,514,00072%4.51-0.92%4.560.02%4.540.04%4.520.07%0.11%
2020-04-214.574.594.534.54-1.52%-0.22%0.42%119,490,700543,709,000108%4.55-1.15%4.560.31%4.540.22%4.520.11%0.11%
2020-04-204.524.654.524.611.10%0.15%2.08%137,589,300633,341,000122%4.601.41%4.550.71%4.530.51%4.520.33%0.11%
2020-04-174.504.584.484.562.01%0.46%1.31%211,819,000961,435,000181%4.541.43%4.520.65%4.510.38%4.500.27%0.08%
2020-04-164.474.494.474.47-0.45%-0.11%-0.42%80,859,100361,806,00065%4.48-0.36%4.49-0.16%4.49-0.16%4.490.16%0.06%
2020-04-154.494.504.474.490.00%-0.02%0.18%75,520,700339,168,00059%4.490.02%4.49-0.04%4.500.09%4.480.13%-0.01%