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:
中海油服( 601808.SH 上证)
板块 :石油_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-08-209.7710.079.719.942.16%0.19%1.75%5,218,80051,777,000124%9.922.59%9.741.49%9.710.34%9.770.07%-0.42%
2019-08-199.549.789.549.731.99%0.61%-0.33%4,229,80040,905,00090%9.670.85%9.60-0.41%9.68-0.25%9.76-0.59%-0.50%
2019-08-169.639.679.529.54-0.93%-0.52%-2.85%4,003,70038,395,00081%9.590.34%9.64-0.76%9.70-0.29%9.82-0.41%-0.48%
2019-08-159.619.699.459.63-2.03%0.75%-2.33%5,783,00055,273,000103%9.56-3.43%9.71-1.19%9.73-0.82%9.86-0.65%-0.51%
2019-08-149.929.989.809.830.20%-0.68%-0.95%2,638,30026,110,00049%9.900.55%9.830.51%9.81-0.16%9.92-0.25%-0.44%
2019-08-139.809.979.759.81-0.51%-0.34%-1.40%3,241,40031,906,00059%9.840.63%9.78-0.04%9.830.04%9.95-0.34%-0.40%
2019-08-129.759.909.619.861.54%0.81%-1.23%4,339,70042,448,00078%9.780.53%9.79-0.55%9.82-0.80%9.98-0.50%-0.33%
2019-08-099.809.869.619.71-0.61%-0.20%-3.22%3,847,80037,437,00067%9.73-1.20%9.84-0.16%9.90-0.31%10.03-0.66%-0.23%
2019-08-089.9410.029.739.77-2.01%-0.78%-3.27%3,739,20036,819,00061%9.85-0.63%9.86-0.92%9.93-0.48%10.10-0.33%-0.12%
2019-08-079.8210.139.729.972.26%0.62%-1.61%5,668,00056,166,00093%9.910.88%9.95-0.06%9.98-0.43%10.13-0.53%-0.03%
2019-08-069.9910.079.679.75-3.85%-0.74%-4.29%8,785,70086,304,000141%9.82-3.30%9.95-1.17%10.03-1.08%10.19-0.79%0.08%
2019-08-0510.0010.339.9710.141.10%-0.18%-1.25%6,050,60061,462,000105%10.162.18%10.07-0.09%10.13-0.34%10.27-0.32%0.21%
2019-08-0210.0610.149.7410.03-2.43%0.90%-2.63%10,097,300100,379,000166%9.94-3.02%10.08-2.03%10.17-1.52%10.30-0.74%0.33%
2019-08-0110.1410.3110.1310.280.29%0.29%-0.94%4,250,40043,565,00076%10.25-0.16%10.29-0.36%10.33-0.21%10.380.07%0.47%
2019-07-3110.4210.4210.2110.25-0.77%-0.16%-1.17%3,591,20036,868,00062%10.27-0.81%10.33-0.31%10.35-0.35%10.370.17%0.50%
2019-07-3010.3310.4310.2910.330.00%-0.19%-0.22%3,822,60039,564,00059%10.350.01%10.36-0.07%10.38-0.13%10.350.36%0.57%
2019-07-2910.5110.5710.2510.33-1.15%-0.18%0.14%5,039,50052,154,00072%10.35-0.15%10.36-0.36%10.40-0.15%10.320.49%0.58%
2019-07-2610.3510.5210.1710.450.58%0.83%1.79%8,690,70090,071,000119%10.36-0.23%10.40-0.28%10.41-0.09%10.270.45%0.56%
2019-07-2510.4510.4810.3110.39-0.38%0.02%1.66%3,410,60035,429,00048%10.39-0.70%10.43-0.08%10.420.32%10.220.52%0.54%
2019-07-2410.4210.5710.3710.430.00%-0.30%2.59%6,033,80063,118,00074%10.460.36%10.440.21%10.390.56%10.170.57%0.58%
2019-07-2310.3210.5910.2610.430.38%0.06%3.18%5,958,10062,107,00075%10.42-0.08%10.420.57%10.330.71%10.110.51%0.49%
2019-07-2210.4310.5310.2310.390.68%-0.40%3.30%7,666,70079,978,000102%10.430.40%10.360.81%10.261.02%10.060.94%0.43%
2019-07-1910.2710.4910.2210.321.08%-0.67%3.57%6,678,80069,396,00091%10.391.68%10.271.00%10.150.77%9.960.57%0.30%
2019-07-1810.2810.2810.1310.21-0.87%-0.08%3.05%5,727,50058,521,00081%10.22-0.14%10.170.83%10.080.49%9.910.45%0.26%
2019-07-1710.1410.3410.0810.301.68%0.66%4.42%10,845,200110,972,000158%10.231.59%10.091.12%10.031.05%9.860.80%0.24%
2019-07-169.9010.209.8910.131.30%0.58%3.52%9,237,60093,044,000147%10.071.41%9.980.34%9.920.80%9.790.46%0.18%
2019-07-159.8910.079.7610.001.21%0.68%2.66%9,144,10090,817,000156%9.930.27%9.940.76%9.841.13%9.740.29%0.17%
2019-07-129.9710.009.829.88-0.40%-0.25%1.72%6,780,60067,165,000120%9.91-0.59%9.870.81%9.730.57%9.710.34%0.18%
2019-07-119.5710.349.579.925.20%-0.44%2.48%14,902,500148,495,000282%9.965.64%9.794.44%9.682.43%9.680.92%0.17%
2019-07-109.369.489.369.430.00%-0.02%-1.69%3,954,80037,300,00085%9.431.13%9.37-0.30%9.45-0.44%9.59-0.41%0.12%