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:
准油股份( 002207.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
2021-09-246.396.956.396.645.06%-2.19%-0.33%36,096,000245,051,000232%6.795.42%6.683.65%6.650.86%6.660.79%0.99%
2021-09-236.516.716.316.32-2.77%-1.86%-4.39%8,032,00051,725,00060%6.440.86%6.44-1.74%6.60-1.32%6.610.20%1.02%
2021-09-226.346.546.246.500.62%1.80%-1.47%7,629,50048,715,00057%6.39-1.48%6.55-1.50%6.69-0.02%6.600.21%1.12%
2021-09-176.436.696.256.46-0.62%-0.32%-1.87%9,963,30064,577,00076%6.48-3.25%6.65-1.42%6.690.09%6.580.15%1.07%
2021-09-166.867.006.506.50-4.97%-2.97%-1.11%13,762,70092,200,000114%6.700.08%6.750.48%6.680.17%6.570.54%1.10%
2021-09-156.386.936.326.842.24%2.18%4.62%27,122,300181,565,000248%6.69-2.12%6.720.81%6.670.70%6.541.16%1.10%
2021-09-146.356.946.356.696.02%-2.18%3.51%24,884,900170,195,000296%6.848.47%6.662.38%6.622.92%6.462.65%1.02%
2021-09-136.256.426.226.310.16%0.08%0.22%5,750,20036,254,00085%6.31-1.85%6.51-0.02%6.440.48%6.300.58%0.79%
2021-09-106.606.656.306.30-4.83%-1.93%0.64%9,575,50061,511,000146%6.42-3.20%6.510.71%6.400.68%6.260.84%0.75%
2021-09-096.376.806.296.624.91%-0.24%6.64%15,736,700104,430,000278%6.645.05%6.463.86%6.363.23%6.212.83%0.67%
2021-09-086.226.396.176.311.45%-0.11%4.52%6,060,20038,280,000130%6.321.14%6.221.22%6.161.10%6.041.00%0.40%
2021-09-076.126.336.126.220.65%-0.42%4.07%8,328,60052,017,000185%6.252.11%6.151.65%6.101.45%5.981.24%0.30%
2021-09-066.006.205.996.183.52%1.03%4.67%7,021,60042,954,000157%6.122.04%6.051.26%6.011.26%5.90-0.25%0.19%
2021-09-035.976.085.915.970.17%-0.42%0.86%3,756,70022,520,00070%6.000.39%5.970.52%5.930.75%5.920.46%0.46%
2021-09-026.026.055.875.96-0.67%-0.20%1.15%3,612,30021,574,00060%5.970.27%5.940.66%5.890.58%5.890.51%0.52%
2021-09-015.946.065.816.000.50%0.74%2.35%4,237,50025,239,00072%5.961.00%5.901.10%5.860.67%5.860.38%0.43%
2021-08-315.875.985.765.971.02%1.24%2.23%3,404,50020,076,00058%5.900.51%5.840.53%5.820.09%5.840.33%0.38%
2021-08-305.745.995.725.912.96%0.73%1.53%5,398,10031,672,00093%5.872.52%5.810.73%5.81-1.68%5.820.16%0.33%
2021-08-275.755.825.685.74-0.86%0.30%-1.24%2,936,30016,805,00053%5.72-1.17%5.77-0.71%5.910.29%5.810.05%0.33%
2021-08-265.755.905.665.790.70%-0.02%-0.33%3,879,00022,465,00071%5.790.26%5.81-2.37%5.890.46%5.810.09%0.36%
2021-08-255.715.905.715.750.00%-0.45%-0.93%4,321,70024,960,00082%5.78-0.99%5.950.47%5.870.24%5.800.02%0.38%
2021-08-245.905.985.735.75-3.04%-1.44%-0.91%7,732,90045,115,000156%5.83-3.75%5.920.54%5.850.41%5.800.21%0.47%
2021-08-235.906.455.875.93-0.50%-2.16%2.40%14,491,50087,835,000339%6.064.75%5.893.75%5.833.06%5.792.39%0.49%
2021-08-205.526.085.425.967.58%3.01%5.37%10,117,10058,535,000320%5.796.38%5.682.96%5.661.78%5.661.11%0.24%
2021-08-195.505.545.395.54-0.18%1.86%-0.97%3,246,40017,658,000133%5.44-2.14%5.51-1.11%5.56-0.82%5.59-0.39%0.05%
2021-08-185.585.635.475.55-0.89%-0.14%-1.18%2,956,20016,432,000129%5.560.20%5.58-0.57%5.60-0.53%5.62-0.12%-0.07%
2021-08-175.635.645.505.60-0.18%0.96%-0.41%3,188,80017,689,000150%5.55-2.03%5.61-0.80%5.63-0.72%5.62-0.20%-0.08%
2021-08-165.635.745.605.61-0.53%-0.92%-0.43%1,599,5009,056,00081%5.660.16%5.65-0.27%5.670.30%5.630.20%-0.07%
2021-08-135.615.725.585.640.53%-0.23%0.30%2,321,20013,121,000119%5.650.16%5.67-0.28%5.660.21%5.620.29%-0.12%
2021-08-125.685.735.605.610.00%-0.60%0.05%2,136,80012,060,000114%5.64-1.19%5.680.39%5.640.20%5.610.34%-0.21%