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:
ST仁智( 002629.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
2021-09-242.462.472.382.41-2.82%-0.08%-3.56%5,176,30012,484,00097%2.41-2.39%2.44-1.10%2.47-0.89%2.50-0.72%-0.58%
2021-09-232.452.502.452.481.22%0.36%-1.47%2,296,4005,675,00045%2.471.02%2.46-1.12%2.490.24%2.52-0.36%-0.55%
2021-09-222.452.472.422.45-0.41%0.16%-3.01%3,022,4007,392,00057%2.45-1.01%2.49-0.48%2.480.49%2.53-0.43%-0.53%
2021-09-172.482.512.422.46-1.20%-0.45%-3.04%2,850,1007,042,00054%2.47-2.53%2.500.44%2.47-1.28%2.54-0.35%-0.51%
2021-09-162.522.572.492.49-1.19%-1.78%-2.20%4,252,70010,781,00082%2.541.93%2.491.59%2.50-0.64%2.55-0.20%-0.49%
2021-09-152.452.522.432.522.44%1.33%-1.22%3,616,6008,993,00072%2.491.22%2.45-1.80%2.52-0.55%2.55-0.35%-0.50%
2021-09-142.442.482.442.461.23%0.12%-3.91%5,041,60012,387,000100%2.460.99%2.50-1.42%2.53-0.82%2.56-0.70%-0.54%
2021-09-132.512.512.392.43-3.57%-0.12%-5.74%7,914,70019,257,000160%2.43-4.74%2.53-2.05%2.55-1.73%2.58-1.45%-0.52%
2021-09-102.632.642.512.52-4.55%-1.33%-3.67%12,342,60031,522,000282%2.55-3.37%2.59-1.79%2.60-1.29%2.62-1.10%-0.44%
2021-09-092.612.682.592.640.38%-0.11%-0.19%4,909,30012,975,000152%2.640.99%2.630.15%2.630.19%2.65-0.19%-0.37%
2021-09-082.632.642.602.63-0.75%0.50%-0.75%3,823,00010,004,000128%2.62-0.83%2.63-0.04%2.63-0.11%2.65-0.34%-0.37%
2021-09-072.632.662.622.650.00%0.42%-0.34%2,695,9007,115,00097%2.640.15%2.630.11%2.63-0.19%2.66-0.19%-0.34%
2021-09-062.642.672.612.651.53%0.57%-0.53%3,247,4008,556,000119%2.640.69%2.630.15%2.63-0.53%2.66-0.19%-0.31%
2021-09-032.632.652.592.61-1.14%-0.27%-2.21%3,242,8008,486,000125%2.62-0.49%2.62-0.64%2.65-0.60%2.67-0.19%-0.25%
2021-09-022.652.662.612.640.00%0.38%-1.27%2,027,0005,330,00080%2.630.19%2.64-0.79%2.66-0.41%2.67-0.34%-0.29%
2021-09-012.642.662.592.64-0.75%0.57%-1.60%2,953,6007,752,000105%2.63-1.32%2.66-0.86%2.68-0.60%2.68-0.70%-0.25%
2021-08-312.672.702.642.66-1.48%0.00%-1.55%3,394,0009,027,000121%2.66-1.04%2.68-0.56%2.69-0.37%2.70-0.55%-0.14%
2021-08-302.742.752.662.70-1.82%0.45%-0.63%4,036,90010,851,000145%2.69-1.10%2.70-0.48%2.70-0.15%2.72-0.62%-0.03%
2021-08-272.692.772.682.751.48%1.18%0.59%1,849,4005,027,00067%2.720.56%2.710.26%2.710.67%2.73-0.44%0.12%
2021-08-262.702.722.692.71-0.37%0.26%-1.31%2,219,8006,000,00075%2.70-0.55%2.710.15%2.69-0.22%2.75-0.18%0.23%
2021-08-252.692.732.682.720.00%0.07%-1.13%1,791,2004,868,00058%2.720.82%2.701.01%2.69-0.70%2.750.00%0.30%
2021-08-242.742.742.672.720.74%0.89%-1.13%2,029,2005,471,00062%2.700.22%2.67-0.48%2.71-0.62%2.750.11%0.30%
2021-08-232.682.722.652.701.12%0.37%-1.75%1,877,9005,051,00056%2.691.66%2.69-1.18%2.73-0.80%2.750.37%0.30%
2021-08-202.662.692.602.67-0.74%0.91%-2.48%2,693,3007,126,00071%2.65-2.40%2.72-1.34%2.75-1.04%2.74-0.58%0.34%
2021-08-192.752.792.672.69-3.93%-0.77%-2.32%4,432,70012,017,000104%2.71-2.97%2.76-1.47%2.78-0.50%2.750.11%0.56%
2021-08-182.762.832.762.800.72%0.21%1.78%3,108,6008,684,00076%2.790.50%2.80-0.29%2.790.40%2.750.44%0.59%
2021-08-172.772.802.762.780.36%0.00%1.50%3,428,2009,531,00086%2.78-1.24%2.810.25%2.780.65%2.740.48%0.57%
2021-08-162.852.892.772.77-2.12%-1.60%1.61%3,623,00010,200,00094%2.82-0.11%2.800.90%2.771.39%2.730.89%0.53%
2021-08-132.792.842.782.831.43%0.43%4.74%3,771,90010,629,00098%2.822.10%2.771.76%2.73-0.26%2.700.63%0.45%
2021-08-122.722.802.682.790.00%1.09%3.91%3,592,1009,913,00094%2.760.91%2.731.41%2.730.55%2.690.56%0.39%