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:
中国石油( 601857.SH 上证)
板块 :石油_h   上证50   上证180   国家队救市概念   
所属成分指数: 上证180上证50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
2019-04-267.497.507.427.42-1.20%-0.56%-3.07%91,558,800683,216,00080%7.46-1.51%7.57-1.12%7.65-0.34%7.66-0.18%-0.04%
2019-04-257.637.647.517.51-1.83%-0.87%-2.07%99,542,300754,123,00090%7.58-1.03%7.65-0.74%7.68-0.25%7.67-0.09%-0.01%
2019-04-247.707.717.617.65-0.65%-0.07%-0.34%92,599,000708,829,00085%7.66-0.69%7.710.05%7.70-0.07%7.68-0.03%0.00%
2019-04-237.767.777.667.70-0.39%-0.10%0.29%123,347,800950,715,000113%7.71-0.30%7.700.04%7.700.20%7.68-0.03%0.01%
2019-04-227.687.837.647.730.91%-0.01%0.65%209,360,8001,618,523,000196%7.731.17%7.700.35%7.690.30%7.68-0.10%0.03%
2019-04-197.677.707.597.66-0.13%0.24%-0.36%95,548,300730,174,00089%7.64-0.69%7.670.10%7.660.04%7.69-0.12%0.05%
2019-04-187.677.737.657.67-0.13%-0.32%-0.35%74,874,500576,189,00066%7.700.10%7.670.09%7.660.08%7.700.00%0.05%
2019-04-177.697.717.677.68-0.65%-0.09%-0.22%99,635,900765,934,00084%7.690.73%7.660.25%7.650.04%7.700.03%0.05%
2019-04-167.587.737.537.731.58%1.30%0.45%124,865,400952,905,000103%7.63-0.47%7.64-0.12%7.65-0.33%7.700.05%0.03%
2019-04-157.677.707.617.61-0.39%-0.74%-1.05%95,604,900732,991,00073%7.670.66%7.65-0.04%7.68-0.45%7.690.09%0.00%
2019-04-127.617.647.597.640.26%0.30%-0.57%68,293,700520,177,00052%7.62-0.51%7.65-0.49%7.71-0.18%7.680.07%-0.03%
2019-04-117.697.727.607.62-0.91%-0.47%-0.77%91,052,700697,056,00071%7.66-0.21%7.69-0.62%7.72-0.04%7.680.05%-0.05%
2019-04-107.717.717.647.69-0.52%0.23%0.20%104,086,500798,513,00084%7.67-0.84%7.74-0.14%7.730.03%7.680.09%-0.06%
2019-04-097.797.807.707.73-0.51%-0.09%0.81%109,721,800848,964,00091%7.74-0.48%7.750.17%7.730.33%7.670.12%-0.09%
2019-04-087.797.827.717.770.52%-0.05%1.45%193,283,8001,502,558,000159%7.770.58%7.740.48%7.700.48%7.660.13%-0.11%
2019-04-047.727.777.697.730.00%0.01%1.06%165,772,7001,281,243,000147%7.730.53%7.700.51%7.660.43%7.65-0.09%-0.13%
2019-04-037.657.747.647.730.91%0.55%0.97%128,697,600989,423,000116%7.690.26%7.660.39%7.630.29%7.66-0.08%-0.14%
2019-04-027.727.727.647.66-0.39%-0.10%-0.03%111,855,500857,670,000103%7.670.37%7.630.42%7.610.25%7.66-0.18%-0.16%
2019-04-017.587.717.567.691.18%0.65%0.18%225,952,5001,726,216,000208%7.641.11%7.600.78%7.590.17%7.68-0.23%-0.15%
2019-03-297.497.617.487.601.47%0.58%-1.22%87,857,900663,827,00088%7.560.76%7.54-0.07%7.58-0.66%7.69-0.14%-0.16%
2019-03-287.517.537.487.49-0.79%-0.12%-2.79%56,216,600421,595,00055%7.50-0.70%7.54-0.72%7.63-0.82%7.71-0.16%-0.15%
2019-03-277.577.587.537.550.13%-0.03%-2.16%54,435,200411,095,00052%7.55-0.21%7.60-0.82%7.69-0.35%7.72-0.09%-0.15%
2019-03-267.637.647.527.54-0.79%-0.37%-2.38%82,069,600621,133,00075%7.57-0.94%7.66-0.97%7.72-0.49%7.72-0.21%-0.15%
2019-03-257.677.687.597.60-2.19%-0.52%-1.81%125,930,200962,135,000109%7.64-1.64%7.74-0.57%7.75-0.31%7.74-0.04%-0.14%
2019-03-227.827.837.727.77-0.64%0.04%0.35%99,361,900771,771,00089%7.77-0.47%7.78-0.14%7.780.17%7.74-0.04%-0.13%
2019-03-217.787.877.757.820.64%0.21%0.96%135,233,1001,055,388,000115%7.800.52%7.790.27%7.770.27%7.75-0.23%-0.11%
2019-03-207.807.827.717.77-0.38%0.08%0.08%98,027,700761,128,00081%7.76-0.50%7.770.28%7.740.16%7.76-0.32%-0.06%
2019-03-197.837.867.777.80-0.13%-0.04%0.14%111,315,400868,547,00085%7.800.71%7.750.40%7.730.09%7.79-0.06%0.01%
2019-03-187.697.827.677.811.43%0.80%0.21%126,520,800980,319,00093%7.750.86%7.720.27%7.730.26%7.79-0.27%0.05%
2019-03-157.687.727.657.700.00%0.23%-1.47%89,443,000687,067,00062%7.68-0.38%7.70-0.40%7.71-0.30%7.82-0.12%0.13%