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:
龙宇燃油( 603003.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-04-227.507.587.407.41-1.33%-1.00%-0.74%2,361,70017,678,00087%7.49-0.31%7.52-0.15%7.52-0.08%7.470.13%0.24%
2021-04-217.577.577.487.51-0.40%0.03%0.74%1,512,60011,357,00057%7.51-0.64%7.530.01%7.530.27%7.460.16%0.22%
2021-04-207.537.607.497.540.13%-0.21%1.30%2,763,60020,881,000102%7.560.51%7.530.17%7.510.52%7.440.30%0.19%
2021-04-197.527.577.457.530.00%0.16%1.47%2,377,10017,870,00093%7.520.01%7.520.40%7.470.24%7.420.26%0.13%
2021-04-167.477.577.447.530.27%0.17%1.73%2,918,40021,938,000119%7.520.00%7.490.69%7.450.34%7.400.34%0.08%
2021-04-157.517.587.477.51-0.40%-0.09%1.80%2,049,00015,402,00089%7.520.85%7.440.23%7.420.31%7.380.26%0.04%
2021-04-147.297.557.237.543.71%1.15%2.47%4,472,80033,339,000202%7.451.54%7.420.47%7.400.38%7.360.38%0.01%
2021-04-137.507.507.207.27-2.28%-0.97%-0.82%2,611,40019,170,000136%7.34-1.20%7.38-0.08%7.370.10%7.330.07%-0.03%
2021-04-127.307.577.247.441.78%0.13%1.57%4,540,90033,739,000244%7.431.54%7.390.68%7.370.78%7.330.45%-0.04%
2021-04-097.317.367.287.310.00%-0.10%0.25%1,425,00010,427,00092%7.32-0.44%7.340.22%7.310.19%7.290.00%-0.08%
2021-04-087.367.397.307.31-0.68%-0.53%0.25%1,920,50014,114,000122%7.350.04%7.320.48%7.290.29%7.29-0.01%-0.08%
2021-04-077.297.407.257.361.24%0.19%0.92%2,167,70015,925,000139%7.351.27%7.290.66%7.270.35%7.29-0.10%-0.06%
2021-04-067.247.287.227.270.41%0.22%-0.41%1,405,30010,194,00085%7.250.29%7.240.04%7.25-0.19%7.30-0.31%-0.04%
2021-04-027.237.277.207.240.28%0.10%-1.13%1,342,7009,712,00078%7.23-0.06%7.24-0.19%7.26-0.17%7.32-0.33%-0.06%
2021-04-017.297.297.217.22-0.96%-0.23%-1.73%1,406,30010,177,00072%7.24-0.14%7.25-0.36%7.27-0.21%7.35-0.04%-0.05%
2021-03-317.227.307.187.290.69%0.59%-0.82%1,111,9008,058,00048%7.25-0.34%7.28-0.18%7.29-0.29%7.35-0.03%-0.07%
2021-03-307.327.327.237.24-1.09%-0.44%-1.52%1,295,3009,419,00054%7.27-0.34%7.29-0.16%7.31-0.34%7.350.00%-0.07%
2021-03-297.317.367.237.320.14%0.32%-0.44%2,218,30016,187,00090%7.30-0.07%7.30-0.33%7.34-0.48%7.35-0.01%-0.06%
2021-03-267.287.347.247.310.27%0.11%-0.58%1,174,9008,579,00047%7.30-0.12%7.33-0.38%7.37-0.28%7.350.04%-0.06%
2021-03-257.327.387.287.29-0.68%-0.29%-0.82%1,753,50012,819,00069%7.31-0.69%7.36-0.58%7.390.14%7.350.04%-0.05%
2021-03-247.367.447.327.34-0.27%-0.30%-0.10%1,758,20012,943,00069%7.36-0.23%7.40-0.22%7.380.10%7.350.14%-0.06%
2021-03-237.457.477.327.36-1.21%-0.26%0.31%2,818,00020,793,000110%7.38-1.07%7.410.41%7.370.15%7.340.14%-0.08%
2021-03-227.457.507.417.450.00%-0.12%1.68%1,997,70014,900,00075%7.460.57%7.380.38%7.360.29%7.33-0.50%-0.12%
2021-03-197.407.527.307.45-0.53%0.44%1.17%3,615,40026,817,000121%7.421.17%7.360.51%7.340.41%7.36-0.27%-0.04%
2021-03-187.317.507.237.492.46%2.17%1.44%5,048,80037,012,000157%7.330.36%7.320.15%7.310.23%7.38-0.22%0.03%
2021-03-177.347.357.297.31-0.41%0.07%-1.22%1,782,90013,024,00055%7.310.06%7.310.12%7.300.18%7.40-0.01%0.08%
2021-03-167.277.347.267.340.27%0.53%-0.82%2,028,60014,811,00064%7.30-0.19%7.300.12%7.28-0.04%7.400.04%0.10%
2021-03-157.297.367.267.320.55%0.07%-1.05%2,460,60017,999,00078%7.320.54%7.290.39%7.29-1.35%7.400.03%0.12%
2021-03-127.317.347.237.28-0.55%0.05%-1.57%1,754,80012,768,00054%7.280.06%7.26-0.22%7.39-0.67%7.400.08%0.14%
2021-03-117.247.327.177.320.00%0.66%-0.95%1,919,50013,958,00058%7.270.40%7.28-1.94%7.44-0.18%7.39-0.01%0.15%