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:
招商南油( 601975.SH 上证)
板块 :次新股   
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
2020-02-272.502.542.502.520.40%0.28%-0.90%38,126,60095,828,00075%2.510.20%2.50-0.44%2.52-0.51%2.540.20%0.62%
2020-02-262.452.572.432.510.80%0.08%-1.10%58,972,900147,884,000118%2.511.21%2.51-0.83%2.54-0.51%2.540.16%0.51%
2020-02-252.502.512.442.49-2.35%0.48%-1.74%60,861,600150,808,000125%2.48-2.71%2.53-1.52%2.55-1.01%2.530.28%0.41%
2020-02-242.572.582.522.55-1.54%0.12%0.91%50,878,700129,564,000103%2.55-1.47%2.57-0.47%2.57-0.27%2.530.88%0.28%
2020-02-212.602.602.572.59-0.38%0.19%3.39%41,655,700107,692,00087%2.590.23%2.580.04%2.580.66%2.510.89%0.06%
2020-02-202.572.602.552.601.17%0.81%4.71%52,054,700134,246,000110%2.580.00%2.58-0.04%2.560.87%2.481.02%-0.18%
2020-02-192.562.622.562.570.00%-0.35%4.56%39,713,400102,418,00086%2.58-0.16%2.581.02%2.540.95%2.460.95%-0.48%
2020-02-182.572.652.542.570.00%-0.50%5.54%56,486,600145,897,000121%2.580.12%2.561.67%2.521.45%2.441.76%-0.82%
2020-02-172.572.662.502.576.20%-0.39%7.40%75,537,000194,855,000156%2.586.70%2.513.25%2.482.69%2.391.27%-1.45%
2020-02-142.402.442.392.420.41%0.08%2.41%24,563,60059,392,00055%2.42-0.37%2.43-0.45%2.420.71%2.36-1.17%-1.63%
2020-02-132.462.472.402.41-2.03%-0.70%0.79%32,100,10077,920,00069%2.43-0.90%2.451.24%2.400.71%2.39-0.87%-1.57%
2020-02-122.442.492.432.46-0.40%0.45%1.99%41,573,300101,814,00090%2.45-0.08%2.421.34%2.380.89%2.41-0.86%-1.52%
2020-02-112.342.542.332.475.11%0.78%1.52%82,297,800201,673,000181%2.455.51%2.382.67%2.362.38%2.43-1.02%-1.45%
2020-02-102.302.352.282.351.29%1.16%-4.39%46,507,000108,020,000108%2.320.48%2.32-0.04%2.31-0.04%2.46-1.36%-1.38%
2020-02-072.332.332.292.32-0.85%0.35%-6.90%39,680,20091,724,00097%2.31-0.65%2.320.91%2.31-3.11%2.49-1.50%-1.26%
2020-02-062.322.352.302.340.43%0.56%-7.51%45,909,400106,822,000117%2.330.00%2.300.04%2.38-2.62%2.53-1.94%-1.12%
2020-02-052.272.362.272.331.75%0.13%-9.69%50,307,900117,059,000132%2.332.47%2.30-5.04%2.45-3.32%2.58-2.49%-0.93%
2020-02-042.172.372.172.29-4.98%0.84%-13.45%80,383,700182,546,000210%2.27-5.77%2.42-9.93%2.53-7.53%2.65-4.51%-0.68%
2020-02-032.412.412.412.41-10.07%0.00%-13.03%9,016,00021,729,00028%2.41-10.87%2.69-1.97%2.74-0.94%2.77-0.54%-0.23%
2020-01-232.752.752.642.68-2.90%-0.89%-3.80%43,599,900117,888,000145%2.70-1.78%2.74-1.44%2.76-0.93%2.79-0.61%-0.18%
2020-01-222.772.772.732.76-0.72%0.25%-1.53%29,615,80081,532,000102%2.75-1.29%2.78-0.47%2.79-0.46%2.80-0.36%-0.12%
2020-01-212.812.822.772.78-1.07%-0.32%-1.17%29,948,50083,518,00089%2.79-0.64%2.80-0.21%2.80-0.36%2.81-0.18%-0.09%
2020-01-202.802.822.792.810.72%0.11%-0.28%31,524,50088,483,00089%2.810.57%2.80-0.07%2.810.04%2.82-0.28%-0.07%
2020-01-172.802.812.782.79-0.36%-0.04%-1.27%18,760,00052,353,00050%2.79-0.46%2.80-0.46%2.81-0.14%2.83-0.18%-0.06%
2020-01-162.812.822.792.80-0.36%-0.14%-1.10%21,321,80059,778,00052%2.80-0.32%2.820.04%2.81-0.07%2.83-0.14%-0.09%
2020-01-152.842.842.802.81-0.71%-0.11%-0.88%27,063,40076,142,00060%2.81-0.53%2.820.00%2.82-0.14%2.840.00%-0.10%
2020-01-142.812.852.812.830.71%0.07%-0.18%36,530,100103,315,00083%2.830.93%2.820.14%2.82-0.11%2.840.04%-0.13%
2020-01-132.802.812.792.810.00%0.29%-0.85%25,375,50071,092,00058%2.80-0.46%2.81-0.32%2.82-0.42%2.83-0.04%-0.15%
2020-01-102.822.832.802.81-0.71%-0.18%-0.88%26,999,70075,991,00061%2.82-0.14%2.82-0.25%2.84-0.18%2.84-0.04%-0.15%
2020-01-092.822.832.802.830.00%0.39%-0.21%35,642,300100,458,00081%2.82-0.18%2.83-0.46%2.84-0.14%2.84-0.04%-0.14%