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:
泰山石油( 000554.SZ 深证)
板块 :石油_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
2022-06-305.295.325.265.27-0.19%-0.47%-4.09%10,960,30058,032,00049%5.30-1.47%5.39-0.37%5.38-0.02%5.50-2.28%-1.15%
2022-06-295.465.495.285.28-3.47%-1.75%-6.10%16,490,90088,623,00060%5.37-1.77%5.410.15%5.380.13%5.62-3.60%-0.89%
2022-06-285.455.535.435.471.30%-0.02%-6.22%18,518,500101,323,00053%5.471.50%5.411.05%5.380.11%5.83-1.83%-0.41%
2022-06-275.365.435.335.400.75%0.19%-9.12%16,969,00091,462,00038%5.391.15%5.350.34%5.37-0.76%5.94-0.55%-0.18%
2022-06-245.325.375.255.360.00%0.58%-10.29%12,244,10065,252,00023%5.330.21%5.33-0.80%5.41-2.59%5.98-2.11%-0.09%
2022-06-235.295.375.245.360.75%0.79%-12.19%13,858,90073,701,00021%5.32-0.52%5.38-1.16%5.56-2.99%6.10-0.41%0.42%
2022-06-225.425.445.295.32-2.03%-0.49%-13.20%17,734,40094,801,00026%5.35-1.57%5.44-3.27%5.73-4.26%6.13-0.15%0.54%
2022-06-215.475.515.325.43-0.18%-0.02%-11.53%23,354,700126,842,00035%5.43-0.84%5.62-3.49%5.98-1.87%6.14-0.16%0.58%
2022-06-205.685.705.415.44-8.26%-0.68%-11.52%46,744,900256,010,00070%5.48-7.53%5.83-5.96%6.10-1.06%6.15-0.55%0.61%
2022-06-176.026.025.825.93-1.50%0.12%-4.08%37,238,900220,570,00061%5.92-2.15%6.19-0.93%6.16-1.96%6.180.13%0.71%
2022-06-166.186.355.896.02-3.53%-0.55%-2.49%55,407,600335,381,00095%6.05-5.69%6.250.50%6.28-0.40%6.170.31%0.75%
2022-06-156.506.616.216.24-4.88%-2.77%1.38%79,780,500512,064,000150%6.423.05%6.22-1.11%6.310.98%6.161.25%0.79%
2022-06-145.896.565.796.5610.07%5.33%7.91%91,665,600570,909,000174%6.233.56%6.29-0.21%6.250.66%6.080.43%0.80%
2022-06-136.056.215.875.96-6.58%-0.90%-1.54%79,790,000479,869,000147%6.01-7.89%6.30-0.97%6.21-0.10%6.050.42%1.30%
2022-06-106.436.946.066.381.11%-2.28%5.84%117,300,200765,853,000253%6.535.26%6.377.32%6.216.22%6.032.90%1.59%
2022-06-095.766.315.766.319.93%1.72%7.72%33,361,500206,948,00089%6.207.62%5.932.92%5.851.81%5.860.81%1.35%
2022-06-085.745.935.615.74-0.17%-0.42%-1.22%22,822,400131,557,00061%5.760.63%5.760.49%5.75-0.61%5.810.29%1.32%
2022-06-075.745.835.615.75-0.52%0.38%-0.76%25,585,900146,547,00070%5.73-1.11%5.74-0.16%5.78-1.83%5.790.16%1.35%
2022-06-065.755.955.705.782.48%-0.21%-0.09%33,309,400192,914,00097%5.791.97%5.75-0.71%5.890.36%5.790.42%1.41%
2022-06-025.895.905.575.64-1.57%-0.70%-2.10%28,492,700161,828,00086%5.68-1.25%5.79-2.49%5.870.09%5.760.47%1.50%
2022-06-015.685.925.605.73-2.72%-0.38%-0.07%41,453,800238,452,000131%5.75-1.76%5.930.27%5.860.10%5.730.72%1.66%
2022-05-315.726.075.705.893.33%0.60%3.46%65,286,400382,230,000230%5.86-3.67%5.920.36%5.860.77%5.691.39%1.76%
2022-05-306.426.425.685.70-2.40%-6.22%1.51%88,879,400540,176,000404%6.086.76%5.906.23%5.816.18%5.625.45%1.75%
2022-05-275.405.845.355.849.98%2.58%9.67%44,527,600253,503,000308%5.698.25%5.556.50%5.474.49%5.333.26%1.31%
2022-05-265.215.355.165.311.72%0.97%2.97%10,846,00057,039,00094%5.261.25%5.21-0.10%5.24-0.08%5.160.59%1.09%
2022-05-255.075.265.075.222.96%0.50%1.81%8,785,60045,631,00078%5.190.27%5.22-0.50%5.240.67%5.130.51%1.08%
2022-05-245.275.375.065.07-4.34%-2.12%-0.61%11,283,10058,444,000100%5.18-1.99%5.24-0.46%5.210.56%5.100.59%1.04%
2022-05-235.275.345.225.300.38%0.28%4.52%9,300,50049,155,00087%5.290.38%5.271.31%5.180.66%5.070.70%0.93%
2022-05-205.305.345.205.280.38%0.28%4.85%14,101,90074,240,000134%5.270.06%5.201.27%5.141.12%5.041.37%0.81%
2022-05-195.045.425.025.260.00%-0.04%5.88%22,168,400116,645,000215%5.264.03%5.132.37%5.092.35%4.972.01%0.58%