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:
中油工程( 600339.SH 上证)
板块 :石油加工及炼焦_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
2021-04-222.862.882.832.84-0.35%-0.63%-3.17%27,882,50079,675,00052%2.860.18%2.88-0.90%2.90-0.17%2.93-0.51%-0.98%
2021-04-212.872.882.832.85-1.38%-0.11%-3.32%38,099,200108,688,00062%2.85-2.06%2.90-0.72%2.91-0.24%2.95-0.74%-0.95%
2021-04-202.922.942.892.89-1.37%-0.79%-2.69%42,891,900124,928,00063%2.91-0.72%2.930.10%2.92-0.10%2.97-0.74%-0.90%
2021-04-192.922.962.912.930.00%-0.14%-2.07%51,223,800150,297,00066%2.930.21%2.920.48%2.92-0.27%2.99-1.90%-0.86%
2021-04-162.882.952.882.931.03%0.07%-3.93%44,747,500131,015,00044%2.931.07%2.91-0.03%2.93-0.91%3.05-3.42%-0.68%
2021-04-152.932.932.872.90-0.34%0.10%-8.17%38,095,600110,368,00027%2.900.00%2.91-0.78%2.95-0.64%3.16-2.17%0.06%
2021-04-142.892.942.862.910.69%0.45%-9.85%45,748,500132,512,00029%2.90-1.03%2.93-1.38%2.97-0.90%3.23-0.31%1.12%
2021-04-132.972.972.892.89-2.03%-1.26%-10.75%54,022,900158,151,00033%2.93-1.02%2.97-0.67%3.00-0.86%3.240.34%1.42%
2021-04-122.993.002.932.95-1.99%-0.24%-8.58%73,466,500217,234,00045%2.96-1.76%2.99-0.93%3.03-2.26%3.23-0.19%1.39%
2021-04-092.983.062.943.010.67%0.00%-6.90%99,909,800300,703,00065%3.010.30%3.02-0.76%3.10-4.03%3.23-0.15%1.38%
2021-04-083.033.052.972.99-1.64%-0.37%-7.66%103,147,600309,590,00070%3.00-1.54%3.04-2.81%3.23-2.89%3.24-0.22%1.39%
2021-04-073.043.103.023.04-0.65%-0.26%-6.32%110,695,000337,400,00080%3.05-0.75%3.13-4.63%3.32-0.69%3.25-0.22%1.41%
2021-04-063.023.153.023.06-0.97%-0.36%-5.90%139,006,800426,924,000108%3.07-4.15%3.28-3.50%3.340.18%3.25-0.40%1.46%
2021-04-023.303.403.093.09-7.49%-3.56%-5.36%247,821,900793,981,000222%3.20-6.48%3.40-1.70%3.34-0.83%3.27-0.03%1.48%
2021-04-013.503.573.313.34-7.73%-2.51%2.27%345,394,9001,183,443,000411%3.43-5.25%3.463.47%3.373.00%3.273.95%1.47%
2021-03-313.623.623.483.6210.03%0.11%15.21%193,455,100699,545,000386%3.6211.74%3.3511.76%3.2711.54%3.148.46%1.11%
2021-03-303.183.293.103.2910.03%1.67%13.57%77,198,400249,777,000208%3.2413.39%2.996.78%2.934.76%2.902.62%0.29%
2021-03-292.732.992.722.999.93%4.77%5.92%88,513,700252,589,000247%2.855.39%2.802.82%2.800.90%2.820.07%0.07%
2021-03-262.692.732.692.721.12%0.44%-3.58%21,494,90058,207,00065%2.71-0.66%2.73-1.34%2.77-0.86%2.82-0.28%0.10%
2021-03-252.762.772.692.69-1.82%-1.32%-4.91%29,386,50080,116,00082%2.73-0.58%2.76-1.36%2.80-1.17%2.83-0.07%0.15%
2021-03-242.772.792.712.74-2.14%-0.07%-3.21%31,695,20086,904,00089%2.74-2.80%2.80-1.20%2.83-0.63%2.830.04%0.13%
2021-03-232.872.872.782.80-2.44%-0.74%-1.06%31,271,60088,211,00090%2.82-0.98%2.84-0.80%2.85-0.28%2.830.28%0.10%
2021-03-222.822.872.812.871.77%0.74%1.70%27,461,40078,246,00076%2.850.28%2.860.18%2.86-0.21%2.82-0.25%0.01%
2021-03-192.812.882.812.82-2.08%-0.74%-0.32%34,471,50097,917,00087%2.84-1.42%2.85-0.28%2.860.21%2.83-0.07%0.04%
2021-03-182.832.922.832.880.70%-0.07%1.73%40,644,400117,123,00098%2.881.77%2.860.11%2.860.85%2.830.32%0.10%
2021-03-172.862.872.812.86-0.35%0.99%1.35%31,058,20087,942,00072%2.83-1.26%2.860.25%2.830.57%2.820.28%0.14%
2021-03-162.872.892.842.87-0.35%0.07%1.99%25,207,00072,285,00058%2.87-0.24%2.850.99%2.820.68%2.810.39%0.15%
2021-03-152.852.902.842.880.35%0.17%2.75%41,095,700118,134,00093%2.881.70%2.821.55%2.80-0.29%2.800.32%0.15%
2021-03-122.782.872.752.873.61%1.52%2.72%52,833,900149,362,000122%2.832.95%2.781.05%2.80-0.25%2.790.22%0.15%
2021-03-112.712.782.712.770.00%0.87%-0.65%28,738,10078,924,00068%2.750.51%2.75-1.96%2.81-0.18%2.79-0.25%0.19%