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
2020-02-274.684.694.654.66-0.43%-0.21%-1.29%103,337,600482,601,00090%4.670.00%4.67-0.38%4.70-0.38%4.72-0.09%0.07%
2020-02-264.634.704.614.680.43%0.21%-0.95%143,614,100670,660,000127%4.670.26%4.68-0.66%4.72-0.34%4.73-0.13%0.04%
2020-02-254.674.694.644.66-1.27%0.04%-1.50%145,495,500677,783,000135%4.66-1.52%4.72-0.86%4.73-0.53%4.73-0.19%0.01%
2020-02-244.764.774.714.72-1.46%-0.21%-0.42%129,218,200611,209,000125%4.73-1.01%4.76-0.19%4.76-0.11%4.740.06%-0.01%
2020-02-214.774.794.774.790.00%0.25%1.12%98,260,400469,531,00098%4.780.23%4.770.13%4.760.23%4.740.19%-0.06%
2020-02-204.764.794.754.791.05%0.48%1.31%120,382,700573,858,000120%4.770.38%4.760.13%4.750.23%4.730.21%-0.14%
2020-02-194.764.774.734.74-0.21%-0.19%0.47%93,438,100443,758,00094%4.75-0.21%4.750.23%4.740.19%4.720.23%-0.22%
2020-02-184.784.794.744.75-0.63%-0.19%0.91%118,694,900564,836,000117%4.760.17%4.740.34%4.730.19%4.710.36%-0.35%
2020-02-174.714.794.704.781.49%0.61%1.92%105,985,900503,582,000105%4.751.11%4.730.43%4.720.23%4.690.54%-0.51%
2020-02-144.694.724.684.710.21%0.23%0.96%66,680,200313,345,00059%4.70-0.36%4.71-0.21%4.710.09%4.67-0.49%-0.80%
2020-02-134.734.744.704.70-0.63%-0.34%0.26%91,856,700433,181,00078%4.720.30%4.720.11%4.710.17%4.69-0.36%-0.83%
2020-02-124.724.734.684.730.21%0.60%0.53%84,461,700397,139,00072%4.70-0.49%4.710.15%4.700.24%4.71-0.44%-0.88%
2020-02-114.714.754.694.720.21%-0.11%-0.13%116,920,900552,478,000101%4.730.49%4.700.36%4.690.52%4.73-0.38%-0.89%
2020-02-104.744.744.684.71-0.42%0.17%-0.72%114,663,700539,134,000103%4.700.49%4.690.43%4.660.67%4.74-0.50%-0.95%
2020-02-074.704.744.664.730.64%1.09%-0.80%95,184,900445,414,00089%4.680.00%4.670.45%4.63-0.90%4.77-0.52%-0.93%
2020-02-064.694.734.634.701.29%0.45%-1.94%102,451,700479,322,00099%4.680.67%4.650.76%4.67-0.79%4.79-0.60%-0.87%
2020-02-054.634.704.594.640.00%-0.17%-3.77%120,889,500561,951,000122%4.650.72%4.61-1.47%4.71-1.05%4.82-1.07%-0.80%
2020-02-044.584.654.544.640.43%0.54%-4.80%120,059,400554,078,000124%4.620.59%4.68-1.64%4.76-1.37%4.87-1.22%-0.69%
2020-02-034.504.744.494.62-6.48%0.70%-6.36%216,185,400991,906,000229%4.59-6.96%4.76-4.23%4.83-3.40%4.93-2.37%-0.56%
2020-01-234.964.974.904.94-0.80%0.18%-2.26%110,492,200544,814,000152%4.93-0.86%4.97-0.86%5.00-0.72%5.05-0.79%-0.32%
2020-01-225.005.014.954.98-0.60%0.12%-2.24%81,200,300403,886,000113%4.97-0.86%5.01-0.65%5.03-0.55%5.09-0.95%-0.23%
2020-01-215.045.055.005.01-0.79%-0.14%-2.59%74,500,600373,759,00097%5.02-0.69%5.04-0.45%5.06-0.63%5.14-0.54%-0.11%
2020-01-205.075.085.045.05-0.39%-0.04%-2.34%61,508,600310,735,00075%5.05-0.36%5.07-0.35%5.09-0.31%5.17-0.92%-0.02%
2020-01-175.085.105.055.070.00%0.00%-2.85%60,190,700305,190,00061%5.07-0.20%5.09-0.55%5.11-0.29%5.22-0.27%0.19%
2020-01-165.105.115.065.07-0.39%-0.20%-3.11%52,747,600267,975,00048%5.08-0.51%5.11-0.27%5.12-0.49%5.230.02%0.30%
2020-01-155.145.145.095.09-0.97%-0.31%-2.71%50,513,900257,934,00043%5.11-0.62%5.13-0.23%5.15-0.92%5.230.12%0.34%
2020-01-145.135.175.115.140.00%0.04%-1.65%84,445,500433,903,00071%5.140.20%5.14-0.47%5.20-0.46%5.230.08%0.34%
2020-01-135.165.175.105.14-0.39%0.23%-1.57%83,754,500429,491,00071%5.13-0.60%5.16-1.39%5.22-1.10%5.220.04%0.34%
2020-01-105.185.195.145.16-0.58%0.02%-1.15%46,914,000242,031,00040%5.16-0.64%5.24-0.29%5.28-0.02%5.220.04%0.36%
2020-01-095.195.225.175.190.00%-0.04%-0.54%103,355,600536,634,00091%5.19-2.06%5.25-1.11%5.280.13%5.220.06%0.37%