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:
恒力石化( 600346.SH 上证)
板块 :专用设备制造_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
2020-01-2317.5017.7516.7917.07-3.18%-0.85%-1.34%27,035,900465,490,000129%17.22-1.79%17.47-1.09%17.55-0.24%17.300.40%0.87%
2020-01-2217.5017.7617.3017.63-0.45%0.57%2.30%21,066,200369,290,000110%17.53-1.27%17.66-0.06%17.590.21%17.231.01%0.88%
2020-01-2117.5818.0417.4117.710.74%-0.25%3.81%19,806,100351,654,000104%17.760.35%17.680.68%17.550.58%17.060.82%0.84%
2020-01-2018.2918.4517.2017.580.40%-0.64%3.89%34,836,600616,360,000188%17.690.89%17.561.26%17.451.47%16.921.40%0.83%
2020-01-1717.3517.7617.3017.511.45%-0.15%4.93%15,984,400280,317,00093%17.541.91%17.340.80%17.201.31%16.690.78%0.80%
2020-01-1617.3417.3417.0517.260.17%0.30%4.24%12,898,800221,977,00075%17.21-0.06%17.200.57%16.980.93%16.560.60%0.81%
2020-01-1517.4017.4017.0517.230.23%0.06%4.68%12,712,300218,889,00071%17.220.25%17.101.32%16.821.37%16.460.75%0.85%
2020-01-1417.2417.5017.0017.19-0.41%0.08%5.22%13,553,200232,785,00072%17.180.88%16.881.30%16.590.81%16.340.80%0.87%
2020-01-1316.5917.2716.4917.264.99%1.37%6.50%31,686,100539,493,000160%17.033.83%16.662.84%16.461.54%16.211.41%0.90%
2020-01-1016.2116.6616.1316.441.42%0.26%2.87%17,908,700293,669,00094%16.401.29%16.200.38%16.210.40%15.980.72%0.79%
2020-01-0916.0816.2815.9516.212.01%0.13%2.16%14,101,500228,287,00075%16.190.77%16.14-0.09%16.140.15%15.870.46%0.77%
2020-01-0816.3016.4015.8515.89-2.40%-1.10%0.60%23,797,700382,343,000132%16.07-0.92%16.16-0.06%16.120.34%15.800.62%0.74%
2020-01-0716.3016.3616.1116.280.00%0.40%3.70%15,535,900251,920,00096%16.220.01%16.170.32%16.070.66%15.700.80%0.71%
2020-01-0616.1816.3816.0116.281.06%0.41%4.53%21,426,600347,385,000136%16.211.06%16.120.90%15.961.16%15.581.08%0.64%
2020-01-0316.0416.1415.8616.110.25%0.42%4.56%14,468,500232,123,00097%16.04-0.13%15.970.69%15.780.97%15.410.84%0.53%
2020-01-0216.0616.1515.9116.07-0.06%0.04%5.18%20,305,700326,189,000138%16.061.39%15.861.48%15.621.19%15.281.05%0.45%
2019-12-3116.0616.1715.6016.080.63%1.49%6.34%23,255,800368,465,000162%15.840.81%15.631.65%15.441.49%15.120.94%0.37%
2019-12-3015.5516.0415.2415.983.77%1.68%6.67%25,032,300393,411,000188%15.723.08%15.382.38%15.222.16%14.981.05%0.31%
2019-12-2715.0015.4814.9115.402.67%1.01%3.88%18,560,200282,972,000145%15.252.22%15.021.84%14.891.27%14.830.37%0.25%
2019-12-2614.8115.0214.7415.002.11%0.57%1.56%13,221,000197,186,00090%14.922.17%14.750.72%14.710.51%14.770.48%0.29%
2019-12-2514.5614.7014.4614.690.41%0.62%-0.06%6,785,90099,069,00043%14.600.02%14.64-0.02%14.63-0.33%14.700.21%0.25%
2019-12-2414.6014.6714.4314.63-0.48%0.23%-0.26%8,088,400118,057,00049%14.60-0.68%14.650.01%14.68-0.36%14.670.23%0.21%
2019-12-2314.8514.8514.5514.70-0.07%0.03%0.44%12,357,200181,605,00074%14.700.47%14.64-0.32%14.73-0.25%14.640.14%0.18%
2019-12-2014.6014.7814.5014.711.17%0.57%0.66%12,751,300186,517,00075%14.630.12%14.69-0.58%14.77-0.24%14.61-0.05%0.19%
2019-12-1914.7914.8514.5014.54-0.82%-0.48%-0.55%13,321,400194,628,00075%14.61-1.32%14.78-0.54%14.810.48%14.620.06%0.26%
2019-12-1815.0415.0914.6314.66-2.27%-0.99%0.33%16,419,000243,101,00095%14.81-0.70%14.860.07%14.740.51%14.610.22%0.28%
2019-12-1714.9615.0614.7315.000.67%0.60%2.88%12,692,400189,246,00076%14.910.32%14.851.07%14.660.63%14.580.36%0.27%
2019-12-1614.9514.9714.7614.901.15%0.25%2.56%16,766,900249,208,000101%14.860.32%14.690.84%14.570.48%14.530.42%0.23%
2019-12-1314.5615.0014.4214.731.94%-0.57%1.82%35,021,000518,825,000222%14.823.25%14.571.95%14.500.63%14.470.84%0.19%
2019-12-1214.2814.5614.1614.450.00%0.70%0.72%21,567,800309,466,000155%14.350.73%14.29-0.13%14.41-0.22%14.350.05%0.10%