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:
上海石化( 600688.SH 上证)
板块 :石油加工及炼焦_h   
所属成分指数: 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
2021-04-223.593.623.583.59-0.55%-0.03%-1.97%18,718,80067,226,00076%3.59-0.61%3.62-1.01%3.66-0.30%3.66-0.11%0.32%
2021-04-213.623.633.593.61-1.10%-0.08%-1.53%17,716,00064,005,00062%3.61-1.28%3.66-0.68%3.67-0.05%3.670.27%0.40%
2021-04-203.703.713.633.65-1.35%-0.27%-0.16%22,208,10081,291,00074%3.66-1.08%3.690.05%3.670.06%3.660.25%0.38%
2021-04-193.693.753.673.70-0.27%0.00%1.45%22,820,80084,431,00079%3.700.11%3.680.55%3.67-0.05%3.650.30%0.35%
2021-04-163.663.733.653.710.82%0.38%2.04%23,701,00087,605,00084%3.701.01%3.660.47%3.670.11%3.640.36%0.32%
2021-04-153.663.693.623.680.82%0.57%1.57%25,246,90092,367,00090%3.660.91%3.65-0.49%3.670.06%3.620.31%0.28%
2021-04-143.613.673.593.650.55%0.66%1.05%17,166,40062,248,00061%3.63-0.66%3.67-0.30%3.660.47%3.610.25%0.24%
2021-04-133.703.713.613.63-1.63%-0.55%0.75%25,695,50093,790,00090%3.65-1.22%3.680.08%3.650.36%3.600.50%0.19%
2021-04-123.673.733.653.690.82%-0.14%2.93%36,009,500133,059,000117%3.700.52%3.671.10%3.630.69%3.590.73%0.12%
2021-04-093.663.703.653.66-0.27%-0.44%2.84%29,391,600108,047,00082%3.680.52%3.630.83%3.610.70%3.560.37%0.02%
2021-04-083.603.703.593.672.51%0.36%3.50%60,633,400221,761,000171%3.662.90%3.601.87%3.581.50%3.550.65%-0.02%
2021-04-073.513.593.513.581.70%0.73%1.62%34,767,800123,580,000108%3.551.20%3.540.45%3.530.31%3.520.09%-0.07%
2021-04-063.523.533.503.52-0.28%0.23%0.00%17,339,30060,901,00055%3.51-0.40%3.52-0.06%3.520.00%3.52-0.06%-0.09%
2021-04-023.543.543.513.530.00%0.11%0.23%16,750,20059,062,00054%3.530.03%3.520.09%3.52-0.03%3.520.03%-0.21%
2021-04-013.523.543.513.530.00%0.14%0.26%19,372,20068,279,00059%3.530.20%3.520.06%3.520.06%3.52-0.11%-0.25%
2021-03-313.513.543.503.530.57%0.34%0.14%21,810,90076,737,00066%3.520.00%3.52-0.06%3.520.03%3.53-0.09%-0.27%
2021-03-303.533.543.503.51-1.13%-0.23%-0.51%24,819,80087,316,00075%3.52-0.03%3.520.00%3.52-0.06%3.53-0.17%-0.26%
2021-03-293.513.573.473.551.43%0.88%0.45%53,899,200189,661,000163%3.52-0.09%3.520.06%3.52-0.09%3.53-0.25%-0.25%
2021-03-263.483.673.473.500.00%-0.62%-1.21%89,633,000315,701,000292%3.520.29%3.520.00%3.520.00%3.54-0.28%-0.24%
2021-03-253.543.553.493.50-0.57%-0.34%-1.49%26,190,40091,985,000104%3.510.14%3.52-0.34%3.52-0.40%3.550.00%-0.24%
2021-03-243.503.533.483.52-0.28%0.37%-0.93%18,893,20066,267,00074%3.51-0.76%3.53-0.06%3.54-0.25%3.550.11%-0.31%
2021-03-233.583.593.513.53-0.84%-0.11%-0.54%21,394,50075,606,00078%3.53-0.48%3.53-0.40%3.55-0.34%3.55-0.11%-0.39%
2021-03-223.523.583.513.561.14%0.25%0.20%17,345,70061,589,00054%3.550.91%3.55-0.06%3.56-0.28%3.55-1.22%-0.47%
2021-03-193.503.563.483.52-1.95%0.03%-2.14%29,847,200105,027,00073%3.52-1.68%3.55-0.81%3.57-0.28%3.60-0.42%-0.43%
2021-03-183.583.613.553.590.56%0.31%-0.61%22,933,40082,068,00054%3.580.65%3.58-0.20%3.580.37%3.61-0.22%-0.39%
2021-03-173.573.593.533.57-0.83%0.39%-1.38%23,502,60083,574,00049%3.56-1.09%3.580.03%3.570.39%3.62-0.03%-0.37%
2021-03-163.583.623.573.600.00%0.14%-0.58%24,690,20088,755,00046%3.60-0.03%3.580.67%3.550.06%3.62-0.08%-0.41%
2021-03-153.563.633.563.600.84%0.11%-0.66%30,452,400109,501,00054%3.600.93%3.560.88%3.55-1.72%3.62-0.19%-0.42%
2021-03-123.553.603.523.570.85%0.20%-1.68%33,529,500119,459,00058%3.561.39%3.53-0.20%3.61-0.50%3.63-0.28%-0.39%
2021-03-113.493.553.483.540.00%0.74%-2.77%27,742,50097,477,00047%3.510.17%3.54-2.67%3.63-0.38%3.64-0.63%-0.36%