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
2020-02-2716.3016.4715.9716.11-1.95%-0.31%-7.73%10,711,900173,100,00097%16.16-2.25%16.49-2.74%16.94-1.68%17.46-1.33%0.55%
2020-02-2616.4916.7916.3616.43-2.14%-0.62%-7.15%10,343,400170,998,00090%16.53-1.42%16.96-2.00%17.23-1.51%17.70-0.47%0.73%
2020-02-2516.3517.1516.3316.79-2.67%0.12%-5.56%11,587,300194,316,000103%16.77-3.50%17.31-2.01%17.50-1.74%17.78-0.24%0.74%
2020-02-2417.5817.8517.2217.25-4.43%-0.74%-3.20%15,741,600273,565,000140%17.38-3.21%17.66-1.75%17.81-1.53%17.820.08%0.75%
2020-02-2117.9818.2617.7418.050.06%0.53%1.36%7,757,800139,282,00070%17.95-0.28%17.97-0.42%18.08-0.06%17.810.88%0.74%
2020-02-2017.9718.1517.8518.041.41%0.20%2.20%6,156,500110,843,00053%18.000.21%18.05-0.48%18.09-0.22%17.651.08%0.58%
2020-02-1917.9518.3017.7517.79-1.71%-0.99%1.87%7,842,100140,898,00063%17.97-0.99%18.14-0.03%18.130.62%17.461.33%0.39%
2020-02-1818.5118.5317.9618.10-1.63%-0.26%5.02%9,279,600168,395,00070%18.15-0.50%18.14-0.13%18.021.07%17.231.78%0.09%
2020-02-1718.1518.6217.8718.401.21%0.88%8.66%11,580,700211,223,00080%18.241.15%18.161.37%17.831.11%16.931.98%-0.35%
2020-02-1418.2218.2517.8318.18-0.60%0.82%9.49%10,957,900197,589,00073%18.03-0.95%17.921.48%17.641.56%16.610.41%-0.85%
2020-02-1317.6518.4217.6518.294.51%0.47%10.60%14,951,000272,162,00096%18.204.86%17.661.86%17.362.41%16.540.42%-1.09%
2020-02-1217.3417.5517.1517.501.45%0.81%6.27%9,830,400170,656,00062%17.360.27%17.341.43%16.961.59%16.47-0.27%-1.28%
2020-02-1117.7117.7217.0717.25-1.93%-0.36%4.46%15,156,800262,410,00095%17.31-0.16%17.091.99%16.692.26%16.51-0.18%-1.37%
2020-02-1016.3617.8616.3017.597.32%1.44%6.34%17,782,300308,341,000116%17.345.16%16.763.04%16.323.04%16.540.01%-1.50%
2020-02-0716.2416.8016.1816.39-0.97%-0.60%-0.91%12,899,500212,694,00086%16.490.91%16.261.70%15.84-0.73%16.54-0.74%-1.51%
2020-02-0616.0816.7715.6616.555.08%1.29%-0.69%16,537,600270,232,000111%16.341.81%15.992.67%15.96-0.85%16.67-0.87%-1.46%
2020-02-0516.2516.7615.6215.75-2.42%-1.86%-6.31%19,582,000314,266,000135%16.052.13%15.58-1.61%16.09-1.52%16.81-1.59%-1.40%
2020-02-0414.7916.2414.7916.148.98%2.71%-5.52%25,037,300393,441,000178%15.715.61%15.83-2.91%16.34-2.96%17.08-2.64%-1.26%
2020-02-0314.8115.3014.8114.81-10.02%-0.47%-15.60%18,329,500272,736,000129%14.88-11.40%16.30-6.12%16.84-4.74%17.55-3.08%-1.04%
2020-01-2317.6617.8216.3316.46-9.26%-1.99%-9.08%21,023,200353,058,000152%16.79-6.21%17.37-4.11%17.68-3.04%18.10-1.96%-0.84%
2020-01-2217.9218.1517.6018.140.83%1.31%-1.77%9,864,500176,619,00075%17.91-0.56%18.11-1.05%18.23-0.62%18.47-1.50%-0.65%
2020-01-2118.3418.3417.5917.99-1.85%-0.09%-4.04%10,536,000189,714,00075%18.01-2.55%18.30-0.81%18.35-0.84%18.75-1.13%-0.41%
2020-01-2018.5718.8718.2018.33-0.97%-0.80%-3.33%8,581,000158,550,00059%18.48-0.34%18.450.05%18.500.06%18.96-1.51%-0.19%
2020-01-1718.4818.6818.2618.510.98%-0.16%-3.85%6,957,300128,988,00042%18.540.94%18.44-0.30%18.490.23%19.25-0.08%0.21%
2020-01-1618.5918.6018.1718.33-1.40%-0.21%-4.87%9,612,200176,558,00056%18.37-0.44%18.50-0.08%18.45-0.82%19.27-0.27%0.28%
2020-01-1518.7018.7318.0718.59-0.21%0.76%-3.78%8,242,600152,065,00048%18.45-1.08%18.510.28%18.60-1.82%19.32-0.21%0.38%
2020-01-1418.5918.9418.4018.630.16%-0.11%-3.78%11,000,400205,167,00065%18.651.09%18.46-0.81%18.95-1.21%19.36-0.21%0.46%
2020-01-1318.2718.7017.9718.602.37%0.81%-4.13%15,548,100286,861,00095%18.450.33%18.61-2.66%19.18-2.28%19.40-0.45%0.56%
2020-01-1019.2519.2518.0318.17-5.17%-1.19%-6.77%26,396,000485,388,000170%18.39-3.46%19.12-3.31%19.62-1.42%19.49-1.06%0.70%
2020-01-0919.3819.5618.7819.160.00%0.59%-2.73%19,120,800364,217,000144%19.05-6.17%19.77-2.81%19.91-0.56%19.70-0.10%0.93%