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
2019-08-2313.2213.4413.1313.411.44%0.53%2.28%19,753,900263,504,00061%13.341.31%13.260.62%13.210.10%13.110.70%1.02%
2019-08-2213.2913.3913.0513.22-0.30%0.41%1.54%13,228,000174,159,00039%13.17-0.60%13.180.02%13.190.28%13.020.61%1.01%
2019-08-2113.1413.4213.0013.261.92%0.11%2.47%26,982,500357,386,00079%13.251.16%13.18-0.04%13.160.21%12.940.91%0.99%
2019-08-2013.3013.3012.9113.01-1.81%-0.63%1.45%19,867,400260,118,00059%13.09-0.55%13.180.29%13.130.23%12.821.08%0.88%
2019-08-1913.3213.3212.9313.250.38%0.64%4.44%24,921,700328,115,00075%13.17-0.46%13.140.12%13.100.25%12.690.78%0.67%
2019-08-1613.0713.4313.0213.201.54%-0.20%4.85%44,621,700590,200,000138%13.232.00%13.130.82%13.071.19%12.590.96%0.57%
2019-08-1512.7513.0712.6713.00-0.15%0.25%4.26%25,278,600327,814,00085%12.97-1.07%13.02-0.12%12.910.93%12.470.48%0.48%
2019-08-1413.2513.2712.9913.020.00%-0.67%4.92%27,173,800356,185,00094%13.110.90%13.031.30%12.791.48%12.410.64%0.49%
2019-08-1312.9013.1912.7913.020.54%0.22%5.60%41,136,500534,390,000149%12.99-0.31%12.871.54%12.612.36%12.330.96%0.46%
2019-08-1213.5313.5312.5512.955.28%-0.62%6.03%81,654,1001,064,050,000324%13.036.37%12.676.00%12.325.18%12.213.03%0.43%
2019-08-0912.1912.4312.0212.301.74%0.40%3.76%29,959,500367,046,000149%12.251.93%11.963.89%11.711.11%11.850.64%0.16%
2019-08-0811.9012.1211.8712.093.07%0.59%2.64%25,690,800308,772,000143%12.024.84%11.511.59%11.58-0.21%11.780.46%0.08%
2019-08-0711.1011.8810.9411.737.52%2.32%0.04%21,486,600246,320,000129%11.464.57%11.33-0.82%11.60-0.94%11.73-0.20%0.00%
2019-08-0611.2911.2910.7610.91-4.30%-0.48%-7.14%22,517,800246,868,000138%10.96-5.48%11.42-4.24%11.71-2.37%11.75-1.04%-0.01%
2019-08-0511.8312.0311.4011.40-4.36%-1.71%-3.98%19,432,600225,377,000139%11.60-2.94%11.93-1.54%12.00-0.43%11.87-0.26%0.08%
2019-08-0212.1012.1011.3911.92-2.85%-0.24%0.14%13,012,600155,482,000105%11.95-2.15%12.11-0.30%12.050.14%11.900.06%0.09%
2019-08-0112.0912.2812.0312.271.40%0.47%3.14%21,515,700262,755,000187%12.210.79%12.151.17%12.031.07%11.900.59%0.07%
2019-07-3112.1212.1912.0012.10-0.17%-0.13%2.32%13,436,800162,797,000133%12.120.07%12.010.74%11.910.90%11.830.33%-0.03%
2019-07-3012.2012.2612.0212.120.83%0.11%2.83%20,203,000244,599,000216%12.112.23%11.922.02%11.801.33%11.790.68%-0.13%
2019-07-2911.5712.1611.5012.024.07%1.49%2.67%20,181,900239,012,000255%11.843.30%11.691.89%11.650.89%11.710.31%-0.33%
2019-07-2611.4211.5611.3411.551.14%0.74%-1.04%4,692,90053,806,00069%11.471.02%11.47-0.37%11.54-0.59%11.67-0.16%-0.40%
2019-07-2511.4911.4911.2211.420.18%0.63%-2.31%6,298,60071,481,00092%11.35-1.69%11.51-0.81%11.61-0.67%11.69-0.32%-0.39%
2019-07-2411.7311.7311.4011.40-1.89%-1.25%-2.79%10,267,300118,528,000156%11.54-0.56%11.61-0.96%11.69-0.65%11.73-0.28%-0.37%
2019-07-2311.6511.6711.5611.62-0.26%0.09%-1.19%7,092,80082,337,000118%11.61-0.64%11.72-0.59%11.76-0.35%11.76-0.17%-0.35%
2019-07-2211.8711.8711.5011.65-1.85%-0.29%-1.10%7,531,70087,998,000130%11.68-1.56%11.79-0.53%11.81-0.14%11.78-0.17%-0.34%
2019-07-1911.8711.9411.7811.870.00%0.01%0.59%6,880,10081,662,000118%11.870.41%11.850.14%11.820.20%11.80-0.12%-0.34%
2019-07-1811.8811.9011.7511.87-0.34%0.41%0.47%6,219,90073,525,000107%11.82-0.31%11.830.26%11.800.12%11.81-0.42%-0.33%
2019-07-1711.8211.9311.7511.910.59%0.44%0.39%6,541,20077,568,000105%11.860.42%11.800.34%11.780.25%11.86-0.64%-0.29%
2019-07-1611.7111.8411.7111.840.34%0.26%-0.84%4,042,20047,735,00059%11.810.54%11.760.14%11.750.03%11.94-1.31%-0.20%
2019-07-1511.7811.8711.6511.800.00%0.46%-2.46%7,198,30084,553,00076%11.750.03%11.750.03%11.75-0.22%12.10-0.46%-0.02%