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
2023-01-117.187.277.127.180.56%-0.43%-0.35%5,180,10037,353,000120%7.210.88%7.20-0.32%7.22-0.10%7.21-0.17%-0.26%
2023-01-107.247.267.107.14-1.38%-0.11%-1.07%4,537,20032,430,000103%7.15-1.42%7.22-0.48%7.23-0.21%7.22-0.04%-0.32%
2023-01-097.257.307.217.240.00%-0.15%0.28%3,051,70022,128,00070%7.25-0.30%7.260.06%7.250.29%7.220.25%-0.38%
2023-01-067.287.337.207.24-0.41%-0.45%0.53%4,793,90034,864,000108%7.270.44%7.250.25%7.220.33%7.200.18%-0.50%
2023-01-057.227.297.167.270.14%0.40%1.13%4,561,80033,032,00097%7.240.00%7.230.46%7.200.20%7.19-0.07%-0.65%
2023-01-047.267.287.207.26-0.27%0.26%0.92%4,400,50031,866,00093%7.240.25%7.200.46%7.19-0.25%7.19-0.19%-0.72%
2023-01-037.147.297.107.282.39%0.79%1.00%5,348,50038,633,000105%7.221.58%7.170.31%7.200.15%7.21-0.14%-0.83%
2022-12-307.157.197.077.11-0.28%-0.01%-1.50%3,344,70023,784,00059%7.11-0.36%7.15-1.01%7.190.18%7.22-0.97%-0.99%
2022-12-297.097.197.097.13-0.14%-0.10%-2.18%3,259,60023,265,00052%7.14-0.60%7.22-0.08%7.18-0.01%7.29-0.61%-1.01%
2022-12-287.227.277.137.14-1.92%-0.56%-2.65%4,387,00031,498,00068%7.18-1.58%7.230.50%7.18-0.26%7.33-0.80%-0.99%
2022-12-277.237.407.197.280.55%-0.21%-1.53%5,761,60042,032,00087%7.301.66%7.190.67%7.20-0.15%7.39-0.77%-0.97%
2022-12-267.057.247.057.242.55%0.89%-2.82%4,285,00030,751,00062%7.181.53%7.14-0.45%7.21-0.30%7.45-0.69%-0.91%
2022-12-237.027.156.987.060.00%-0.11%-5.89%4,535,10032,052,00062%7.07-1.37%7.17-1.09%7.23-1.61%7.50-0.94%-0.85%
2022-12-227.357.387.027.06-3.68%-1.48%-6.77%7,298,60052,302,00092%7.17-1.71%7.25-0.51%7.35-1.26%7.57-1.27%-0.77%
2022-12-217.387.427.237.33-0.68%0.53%-4.43%4,536,10033,072,00054%7.29-0.23%7.29-1.63%7.45-1.08%7.67-0.78%-0.66%
2022-12-207.247.387.117.382.22%0.99%-4.53%7,994,90058,428,00090%7.310.50%7.41-1.48%7.53-1.40%7.73-1.34%-0.58%
2022-12-197.507.507.207.22-4.12%-0.72%-7.85%9,748,30070,889,00097%7.27-4.87%7.52-2.72%7.63-1.70%7.84-1.74%-0.44%
2022-12-167.797.807.537.53-3.83%-1.49%-5.57%9,296,40071,058,00089%7.64-2.04%7.73-1.11%7.77-0.68%7.97-1.19%-0.23%
2022-12-157.817.847.777.83-0.25%0.35%-2.97%4,566,50035,634,00040%7.800.03%7.820.10%7.82-0.55%8.07-0.42%-0.06%
2022-12-147.787.887.737.850.38%0.63%-3.13%6,746,60052,632,00054%7.80-0.55%7.81-0.19%7.86-0.53%8.10-0.55%0.02%
2022-12-137.867.937.777.820.26%-0.31%-4.04%7,071,40055,470,00050%7.840.76%7.83-0.67%7.90-0.85%8.15-0.15%0.10%
2022-12-127.797.857.727.80-0.38%0.19%-4.42%7,082,30055,139,00048%7.79-0.70%7.88-0.83%7.97-1.43%8.16-0.16%0.13%
2022-12-097.927.947.787.83-1.01%-0.13%-4.21%9,924,40077,805,00063%7.84-1.58%7.94-1.18%8.09-1.27%8.17-0.12%0.17%
2022-12-088.028.097.887.91-2.10%-0.70%-3.35%11,886,10094,687,00075%7.97-0.79%8.04-1.71%8.19-0.61%8.18-0.10%0.18%
2022-12-078.008.097.938.080.62%0.64%-1.37%9,026,10072,470,00055%8.03-0.80%8.18-1.10%8.24-0.39%8.190.01%0.22%
2022-12-068.288.308.008.03-3.83%-0.79%-1.97%17,513,800141,756,000104%8.09-3.16%8.27-0.74%8.27-0.18%8.19-0.01%0.20%
2022-12-058.318.458.288.35-0.36%-0.10%1.93%15,935,100133,188,00099%8.360.04%8.330.31%8.290.61%8.190.39%0.17%
2022-12-028.318.428.258.381.58%0.30%2.70%19,560,000163,417,000126%8.361.02%8.310.84%8.240.75%8.160.52%0.05%
2022-12-018.278.358.218.25-0.60%-0.25%1.63%13,966,700115,513,00093%8.27-0.16%8.240.62%8.180.36%8.120.33%-0.02%
2022-11-308.168.398.128.300.00%0.19%2.58%21,520,600178,286,000145%8.282.11%8.191.15%8.150.66%8.090.32%-0.06%