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
2020-09-2811.6511.7011.5511.590.00%-0.21%-3.82%2,560,70029,741,00039%11.61-0.25%11.65-0.71%11.78-0.93%12.050.07%-0.28%
2020-09-2511.7611.7811.5711.59-0.60%-0.46%-3.75%3,661,50042,630,00053%11.64-0.16%11.73-0.90%11.89-1.02%12.040.23%-0.38%
2020-09-2411.6811.8011.5511.66-1.85%-0.02%-2.95%5,690,40066,364,00078%11.66-2.14%11.84-1.61%12.01-1.50%12.01-0.08%-0.54%
2020-09-2311.9012.0411.8511.880.17%-0.31%-1.19%3,670,70043,742,00049%11.92-0.14%12.03-0.86%12.20-0.03%12.02-0.06%-0.67%
2020-09-2212.0712.0711.8611.86-2.95%-0.62%-1.41%6,958,80083,046,00085%11.93-2.42%12.13-1.46%12.20-0.01%12.03-0.25%-0.78%
2020-09-2112.3912.3912.1812.22-0.81%-0.08%1.33%5,248,70064,192,00064%12.23-0.16%12.310.47%12.200.54%12.06-0.23%-0.83%
2020-09-1812.3012.3612.1012.320.41%0.58%1.92%7,407,40090,732,00087%12.25-1.11%12.250.58%12.141.01%12.09-0.18%-0.87%
2020-09-1712.2312.5812.2112.271.40%-0.94%1.32%12,041,600149,147,000142%12.392.20%12.181.88%12.011.26%12.11-0.55%-0.91%
2020-09-1611.8512.2711.8412.102.63%-0.17%-0.63%11,526,200139,694,000127%12.122.88%11.962.30%11.860.25%12.18-0.87%-0.92%
2020-09-1511.9011.9011.7211.79-0.67%0.08%-4.02%4,241,20049,966,00045%11.780.05%11.69-0.51%11.83-0.76%12.28-0.86%-0.89%
2020-09-1411.7211.8911.6811.871.45%0.81%-4.20%6,089,80071,707,00060%11.781.83%11.75-0.90%11.92-1.01%12.39-0.98%-0.87%
2020-09-1111.6311.7311.4111.700.43%1.18%-6.50%7,187,40083,105,00066%11.56-2.64%11.86-1.57%12.05-1.24%12.51-1.35%-0.81%
2020-09-1012.1012.2011.6511.65-2.67%-1.91%-8.16%9,285,000110,276,00079%11.88-1.31%12.05-1.46%12.20-1.72%12.69-1.38%-0.72%
2020-09-0912.1312.2011.9011.97-3.08%-0.53%-6.94%10,760,600129,496,00088%12.03-1.62%12.22-1.28%12.41-1.57%12.86-1.09%-0.59%
2020-09-0812.2912.4012.0012.350.49%0.96%-5.03%8,967,500109,686,00074%12.23-1.78%12.38-1.64%12.61-1.17%13.00-0.75%-0.49%
2020-09-0712.5412.6412.2912.29-2.69%-1.32%-6.20%8,519,400106,104,00072%12.45-0.17%12.59-1.21%12.76-1.06%13.10-0.66%-0.43%
2020-09-0412.3512.6712.3012.630.48%1.24%-4.24%7,881,50098,324,00066%12.48-1.95%12.74-1.10%12.89-1.05%13.19-0.60%-0.35%
2020-09-0312.8812.9212.5612.57-3.08%-1.20%-5.27%15,267,100194,241,000129%12.72-1.76%12.89-1.47%13.03-1.52%13.27-0.69%-0.29%
2020-09-0213.1013.1012.8812.97-1.14%0.15%-2.93%11,551,600149,604,000102%12.95-0.70%13.08-0.80%13.23-0.80%13.36-0.55%-0.26%
2020-09-0113.1613.1613.0013.12-0.68%0.60%-2.34%10,835,000141,311,00095%13.04-1.69%13.18-1.35%13.34-0.65%13.44-0.62%-0.25%
2020-08-3113.2213.3813.1813.21-0.53%-0.42%-2.29%9,759,600129,471,00085%13.270.33%13.36-0.54%13.43-0.40%13.52-0.44%-0.20%
2020-08-2813.5313.5613.1113.28-1.63%0.43%-2.20%16,749,900221,491,000140%13.22-2.77%13.44-1.10%13.48-0.73%13.58-0.42%-0.16%
2020-08-2713.7413.8813.4713.50-1.46%-0.73%-1.00%13,909,400189,154,000128%13.600.32%13.590.02%13.580.33%13.64-0.10%-0.12%
2020-08-2613.6313.7213.3713.701.41%1.06%0.37%10,477,200142,025,000102%13.56-0.35%13.580.04%13.54-0.18%13.65-0.04%-0.12%
2020-08-2513.6313.7813.5013.51-1.24%-0.68%-1.07%6,584,10089,561,00063%13.600.01%13.580.47%13.56-0.43%13.66-0.16%-0.13%
2020-08-2413.6013.7413.5213.680.81%0.57%0.01%8,494,300115,543,00073%13.600.47%13.51-0.19%13.62-0.40%13.680.12%-0.12%
2020-08-2113.4813.6713.4013.571.42%0.23%-0.67%9,732,400131,764,00079%13.540.87%13.54-0.77%13.67-0.08%13.660.06%-0.14%
2020-08-2013.4913.5213.3613.38-1.69%-0.31%-2.01%11,112,200149,150,00083%13.42-1.63%13.64-0.97%13.68-0.46%13.65-0.47%-0.21%
2020-08-1913.8013.8413.5613.61-1.31%-0.26%-0.79%12,048,900164,412,00087%13.65-1.38%13.78-0.01%13.750.04%13.72-0.39%-0.22%
2020-08-1813.9214.0313.7413.790.00%-0.33%0.13%12,591,800174,220,00086%13.84-0.01%13.780.21%13.740.07%13.77-0.12%-0.31%