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:
神开股份( 002278.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
2021-12-035.825.905.715.75-0.69%-0.96%1.77%5,521,40032,056,000158%5.811.27%5.731.33%5.670.91%5.650.44%0.26%
2021-12-025.625.835.605.792.84%0.99%2.93%7,531,20043,179,000230%5.732.80%5.652.28%5.611.28%5.630.46%0.26%
2021-12-015.535.635.495.631.44%0.95%0.55%3,221,30017,964,000110%5.580.91%5.530.20%5.540.02%5.60-0.07%0.24%
2021-11-305.485.595.455.551.83%0.42%-0.95%2,934,40016,217,00091%5.530.99%5.52-0.36%5.54-0.40%5.600.13%0.30%
2021-11-295.505.535.435.45-2.33%-0.42%-2.61%3,120,60017,080,00078%5.47-1.74%5.54-0.88%5.56-1.10%5.600.20%0.35%
2021-11-265.655.655.535.58-0.53%0.18%-0.09%1,785,0009,942,00045%5.57-0.43%5.58-0.30%5.63-0.23%5.590.25%0.28%
2021-11-255.575.665.525.610.72%0.29%0.70%2,162,30012,096,00054%5.590.16%5.60-0.74%5.64-0.11%5.570.27%0.21%
2021-11-245.635.635.565.57-0.71%-0.27%0.25%2,160,10012,064,00052%5.59-0.59%5.64-0.28%5.650.09%5.560.20%0.14%
2021-11-235.695.705.585.61-1.23%-0.14%1.17%3,138,20017,629,00076%5.62-1.30%5.66-0.11%5.640.54%5.550.27%0.04%
2021-11-225.655.765.645.680.00%-0.21%2.71%4,199,60023,906,000106%5.690.64%5.670.66%5.610.83%5.530.47%-0.08%
2021-11-195.645.705.585.680.53%0.42%3.20%3,027,50017,125,00080%5.660.28%5.630.77%5.560.60%5.500.40%-0.21%
2021-11-185.645.705.605.65-0.35%0.18%3.06%3,417,10019,272,00091%5.640.59%5.590.89%5.530.55%5.480.31%-0.34%
2021-11-175.535.775.475.671.80%1.12%3.75%5,823,00032,649,000154%5.610.95%5.541.00%5.500.77%5.470.46%-0.46%
2021-11-165.415.905.375.572.96%0.29%2.39%10,100,60056,098,000278%5.553.77%5.481.88%5.461.53%5.440.67%-0.61%
2021-11-155.385.425.315.410.93%1.08%0.11%3,235,80017,319,00099%5.35-0.28%5.38-0.13%5.38-0.11%5.40-0.50%-0.82%
2021-11-125.435.435.325.36-0.92%-0.13%-1.31%2,792,50014,986,00085%5.37-0.91%5.39-0.06%5.38-0.02%5.43-0.42%-0.87%
2021-11-115.415.455.385.410.00%-0.11%-0.81%3,601,00019,502,000112%5.420.91%5.390.32%5.38-0.22%5.45-0.44%-0.88%
2021-11-105.385.425.335.411.12%0.80%-1.24%2,182,50011,713,00069%5.37-0.06%5.370.00%5.40-0.30%5.48-0.80%-0.90%
2021-11-095.425.455.345.35-1.29%-0.37%-3.11%2,064,40011,086,00060%5.37-0.20%5.37-0.65%5.41-0.24%5.52-0.97%-0.89%
2021-11-085.375.455.225.421.69%0.72%-2.80%2,198,70011,831,00060%5.380.21%5.41-0.33%5.43-0.68%5.58-0.78%-0.88%
2021-11-055.465.465.315.33-2.38%-0.74%-5.16%2,823,20015,160,00075%5.37-1.50%5.43-0.33%5.46-0.75%5.62-0.97%-0.86%
2021-11-045.415.575.375.46-0.73%0.15%-3.79%3,926,30021,405,000103%5.450.22%5.44-0.77%5.50-0.65%5.68-0.87%-0.82%
2021-11-035.075.565.075.502.23%1.10%-3.93%4,142,80022,535,000112%5.44-0.02%5.49-1.08%5.54-1.35%5.73-1.02%-0.74%
2021-11-025.615.655.295.38-3.76%-1.12%-6.98%5,280,00028,728,000150%5.44-3.19%5.55-1.84%5.62-2.23%5.78-1.47%-0.63%
2021-11-015.585.685.585.59-2.78%-0.53%-4.77%3,223,30018,114,000103%5.62-1.18%5.65-1.10%5.74-1.12%5.87-1.00%-0.50%
2021-10-295.615.765.615.751.95%1.11%-3.02%2,219,40012,622,00069%5.690.55%5.71-1.33%5.81-0.87%5.93-0.50%-0.38%
2021-10-285.735.745.625.64-2.25%-0.28%-5.35%2,906,40016,439,00088%5.66-1.91%5.79-1.36%5.86-1.01%5.96-0.63%-0.37%
2021-10-275.895.965.665.77-1.37%0.07%-3.79%4,189,50024,157,000131%5.77-2.39%5.87-1.39%5.92-1.04%6.00-0.70%-0.35%
2021-10-266.096.095.825.85-1.68%-0.96%-3.13%4,142,60024,470,000132%5.91-1.01%5.95-0.73%5.98-0.85%6.04-0.82%-0.32%
2021-10-256.146.145.905.950.00%-0.28%-2.28%2,944,00017,568,00091%5.97-0.48%6.00-0.45%6.03-0.64%6.09-0.60%-0.27%