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
2022-06-273.593.653.563.631.40%0.44%-4.82%13,476,20048,703,00048%3.611.49%3.590.00%3.61-0.63%3.81-0.76%0.03%
2022-06-243.643.653.503.58-1.10%0.53%-6.84%14,694,00052,324,00044%3.56-0.61%3.59-0.94%3.63-1.76%3.84-1.61%0.14%
2022-06-233.563.653.513.621.40%1.03%-7.32%13,975,10050,076,00033%3.58-0.69%3.62-1.04%3.70-1.31%3.910.00%0.54%
2022-06-223.653.673.563.57-1.65%-1.05%-8.60%15,330,40055,319,00032%3.61-1.26%3.66-2.14%3.74-1.89%3.910.18%0.64%
2022-06-213.703.733.613.63-1.89%-0.66%-6.90%18,854,90068,892,00040%3.65-0.84%3.74-1.40%3.82-2.15%3.900.15%0.62%
2022-06-203.693.823.623.70-4.15%0.41%-4.96%28,083,200103,485,00060%3.69-4.85%3.79-2.52%3.90-0.89%3.890.03%0.58%
2022-06-173.843.953.823.860.78%-0.34%-0.82%21,972,90085,112,00049%3.871.20%3.89-1.55%3.94-1.08%3.890.44%0.59%
2022-06-163.893.913.783.83-2.05%0.08%-1.16%30,778,300117,775,00069%3.83-2.87%3.95-0.38%3.980.33%3.880.29%0.54%
2022-06-154.034.033.913.91-4.40%-0.76%1.19%41,976,700165,383,00099%3.94-1.92%3.96-1.10%3.970.69%3.860.49%0.53%
2022-06-143.844.183.814.094.87%1.82%6.37%61,976,300248,948,000155%4.022.40%4.011.31%3.941.31%3.851.13%0.49%
2022-06-133.914.023.823.90-4.41%-0.59%2.58%54,976,800215,673,000143%3.92-3.14%3.961.05%3.890.88%3.800.34%0.43%
2022-06-103.894.263.724.084.08%0.74%7.68%96,460,900390,685,000253%4.055.52%3.925.27%3.854.73%3.792.32%0.56%
2022-06-093.613.923.603.9210.11%2.14%5.86%62,329,500239,225,000193%3.848.24%3.723.80%3.682.82%3.701.04%0.38%
2022-06-083.563.613.483.560.85%0.39%-2.86%22,278,30079,008,00072%3.550.14%3.580.25%3.58-0.94%3.67-0.08%0.32%
2022-06-073.563.623.483.53-2.49%-0.31%-3.76%20,175,40071,439,00065%3.54-3.01%3.57-0.70%3.61-0.96%3.67-0.25%0.39%
2022-06-063.673.783.583.621.69%-0.85%-1.55%24,765,00090,411,00079%3.653.81%3.60-0.55%3.65-1.70%3.680.19%0.49%
2022-06-023.583.603.433.56-1.66%1.22%-3.00%21,264,30074,784,00065%3.52-2.79%3.62-1.55%3.71-0.32%3.67-0.05%0.53%
2022-06-013.633.683.573.62-2.43%0.06%-1.42%24,316,00087,973,00076%3.62-2.06%3.68-2.16%3.720.08%3.670.14%0.58%
2022-05-313.723.803.643.711.09%0.43%1.17%28,792,700106,371,00085%3.69-0.08%3.760.27%3.720.35%3.670.11%0.70%
2022-05-303.763.833.623.67-5.17%-0.73%0.19%41,267,100152,575,000123%3.70-3.27%3.750.38%3.710.14%3.660.49%0.82%
2022-05-273.753.963.683.875.74%1.26%6.17%64,412,500246,205,000215%3.825.06%3.733.52%3.702.32%3.651.67%0.86%
2022-05-263.613.753.533.661.39%0.60%2.09%25,091,80091,284,00093%3.641.42%3.61-0.41%3.620.42%3.590.53%0.77%
2022-05-253.473.633.473.613.44%0.64%1.23%23,017,10082,565,00084%3.59-0.11%3.620.08%3.60-0.17%3.570.42%0.70%
2022-05-243.683.723.473.49-4.90%-2.81%-1.72%23,619,30084,827,00085%3.59-2.13%3.620.25%3.61-0.19%3.550.65%0.52%
2022-05-233.583.743.573.672.51%0.03%4.02%31,912,800117,073,000117%3.672.40%3.610.45%3.620.98%3.530.77%0.29%
2022-05-203.573.673.543.58-0.28%-0.08%2.26%27,847,40099,785,000102%3.580.56%3.59-0.39%3.580.68%3.500.58%-0.01%
2022-05-193.523.623.493.59-1.10%0.76%3.13%24,753,70088,192,00089%3.56-1.38%3.610.67%3.560.65%3.480.46%-0.21%
2022-05-183.733.733.473.63-2.68%0.47%4.76%49,837,200180,049,000188%3.61-0.74%3.582.02%3.531.55%3.471.32%-0.32%
2022-05-173.453.733.433.7310.03%2.47%9.06%24,866,90090,510,000104%3.646.18%3.512.18%3.481.84%3.421.30%-0.66%
2022-05-163.453.493.383.390.00%-1.11%0.41%18,608,20063,781,00075%3.43-0.44%3.44-0.09%3.420.06%3.380.90%-1.01%