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
2022-06-305.165.195.125.130.00%-0.33%-5.02%5,389,00027,736,00035%5.15-0.58%5.19-0.29%5.20-0.08%5.40-2.93%-0.43%
2022-06-295.255.255.135.13-2.10%-0.91%-7.80%8,250,40042,709,00040%5.18-1.09%5.21-0.40%5.21-0.52%5.56-1.40%0.25%
2022-06-285.225.275.185.240.77%0.11%-7.14%8,106,30042,425,00035%5.230.52%5.230.35%5.23-2.17%5.640.04%0.92%
2022-06-275.265.275.185.20-0.76%-0.13%-7.82%6,180,00032,179,00025%5.21-0.48%5.21-0.57%5.35-1.00%5.640.02%1.10%
2022-06-245.215.275.205.240.00%0.15%-7.09%8,774,40045,907,00036%5.230.81%5.24-2.78%5.40-1.15%5.640.02%1.13%
2022-06-235.185.265.125.240.77%0.96%-7.08%12,037,30062,477,00050%5.19-1.67%5.39-1.50%5.47-3.58%5.640.04%1.17%
2022-06-225.315.425.205.20-3.88%-1.48%-7.75%16,206,40085,531,00068%5.28-5.21%5.47-1.39%5.67-1.77%5.64-0.18%1.23%
2022-06-215.505.885.375.41-1.46%-2.84%-4.20%23,085,800128,536,000108%5.571.13%5.55-3.55%5.770.14%5.650.07%1.27%
2022-06-205.565.655.425.49-3.00%-0.29%-2.71%23,371,000128,681,000119%5.51-1.01%5.75-1.98%5.76-0.31%5.640.00%1.24%
2022-06-175.615.725.455.66-0.88%1.76%0.30%33,888,000188,477,000192%5.56-7.19%5.87-0.44%5.78-0.36%5.640.02%1.23%
2022-06-166.206.695.605.71-8.20%-4.72%1.21%50,034,400299,862,000368%5.990.02%5.892.92%5.804.16%5.643.83%1.25%
2022-06-156.186.225.656.2210.09%3.81%14.46%31,848,200190,831,000354%5.9910.19%5.738.00%5.576.68%5.435.33%0.88%
2022-06-145.115.655.035.659.92%3.90%9.52%17,896,90097,316,000263%5.446.19%5.303.82%5.222.69%5.161.90%0.36%
2022-06-135.085.205.075.140.59%0.37%1.52%5,448,80027,905,00091%5.120.24%5.110.45%5.090.08%5.060.28%0.20%
2022-06-105.025.164.985.110.79%0.02%1.21%7,530,90038,479,000128%5.110.22%5.080.34%5.080.34%5.050.44%0.21%
2022-06-095.025.215.005.070.60%-0.55%0.86%10,695,70054,531,000192%5.101.43%5.070.22%5.060.44%5.030.66%0.21%
2022-06-085.035.094.945.04-0.59%0.28%0.92%5,917,00029,741,000116%5.03-0.40%5.060.04%5.040.10%4.990.22%0.17%
2022-06-075.115.115.005.07-0.20%0.48%1.75%4,606,50023,243,00084%5.05-0.96%5.050.14%5.040.06%4.98-0.26%0.21%
2022-06-065.065.165.065.080.40%-0.29%1.68%5,613,60028,601,00094%5.101.66%5.050.72%5.030.60%5.00-0.12%0.33%
2022-06-025.025.074.925.060.40%0.96%1.16%4,637,90023,246,00068%5.01-0.24%5.01-0.16%5.000.48%5.000.18%0.49%
2022-06-015.005.064.975.040.40%0.32%0.94%4,932,80024,781,00073%5.020.60%5.020.46%4.980.69%4.990.18%0.52%
2022-05-315.005.034.955.020.40%0.52%0.72%4,400,20021,975,00064%4.99-0.76%5.000.67%4.950.12%4.980.12%0.56%
2022-05-304.955.204.955.001.21%-0.64%0.44%6,605,20033,235,00093%5.031.78%4.961.43%4.94-0.52%4.980.30%0.62%
2022-05-274.925.024.874.940.41%-0.08%-0.46%4,401,60021,763,00061%4.941.29%4.89-0.33%4.97-0.70%4.960.38%0.72%
2022-05-264.904.934.814.920.41%0.80%-0.49%4,560,90022,260,00055%4.880.41%4.91-1.53%5.000.02%4.940.39%0.71%
2022-05-254.834.924.774.901.66%0.80%-0.51%5,484,00026,657,00065%4.86-1.76%4.99-1.11%5.00-0.14%4.930.33%0.53%
2022-05-245.135.134.824.82-5.12%-2.59%-1.81%9,834,50048,664,000117%4.95-2.83%5.04-0.12%5.010.00%4.910.57%0.34%
2022-05-235.095.195.005.08-0.97%-0.24%4.08%9,839,00050,100,000126%5.090.38%5.051.02%5.010.95%4.880.97%0.04%
2022-05-204.935.404.885.134.48%1.12%6.12%13,139,30066,658,000177%5.074.17%5.001.81%4.961.64%4.831.43%-0.26%
2022-05-194.864.924.804.910.00%0.82%3.02%4,472,10021,779,00064%4.87-1.04%4.910.02%4.880.74%4.770.53%-0.67%