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:
通源石油( 300164.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
2021-09-245.155.535.085.121.59%-2.90%-2.79%74,096,800390,747,00097%5.273.49%5.19-0.35%5.27-1.29%5.270.32%1.61%
2021-09-235.325.414.915.04-4.73%-1.08%-4.00%51,537,100262,597,00070%5.10-1.58%5.21-1.85%5.33-1.75%5.250.29%1.64%
2021-09-225.145.345.005.290.38%2.18%1.05%57,266,900296,471,00082%5.18-3.03%5.31-1.92%5.430.46%5.240.58%1.70%
2021-09-175.265.595.065.270.76%-1.29%1.25%61,701,000329,450,00094%5.34-0.93%5.41-1.33%5.401.37%5.210.87%1.78%
2021-09-165.645.765.165.23-5.60%-2.95%1.36%70,199,000378,289,000115%5.39-1.30%5.491.24%5.331.20%5.161.02%1.77%
2021-09-155.245.835.085.541.28%1.47%8.46%136,394,400744,650,000250%5.46-1.76%5.423.44%5.272.25%5.112.78%1.71%
2021-09-144.975.724.975.4714.68%-1.58%10.06%144,757,400804,533,000345%5.5617.41%5.248.02%5.157.18%4.976.17%1.49%
2021-09-134.684.854.604.772.80%0.76%1.90%37,176,400175,996,000107%4.73-0.15%4.85-0.12%4.810.33%4.680.49%0.93%
2021-09-104.865.004.604.64-5.69%-2.13%-0.39%54,993,900260,740,000165%4.74-5.09%4.86-0.06%4.790.57%4.660.69%0.96%
2021-09-094.775.204.704.925.13%-1.50%6.36%71,335,500356,316,000257%5.006.91%4.864.27%4.763.75%4.632.85%0.93%
2021-09-084.654.744.624.680.21%0.17%4.05%19,395,20090,620,00080%4.670.26%4.660.95%4.591.01%4.500.63%0.70%
2021-09-074.694.744.584.67-1.68%0.21%4.47%30,755,400143,323,000127%4.660.13%4.621.45%4.551.36%4.470.93%0.70%
2021-09-064.454.824.454.755.32%2.06%7.25%39,965,900185,999,000174%4.653.03%4.552.59%4.491.43%4.431.35%0.68%
2021-09-034.414.634.384.512.97%-0.15%3.20%28,899,900130,544,000136%4.523.08%4.441.44%4.420.87%4.370.81%0.60%
2021-09-024.264.494.264.382.10%-0.05%1.04%18,797,90082,370,00095%4.380.23%4.37-0.55%4.380.07%4.340.44%0.55%
2021-09-014.464.544.264.29-2.28%-1.88%-0.60%22,368,80097,801,000118%4.370.18%4.400.16%4.380.23%4.320.51%0.54%
2021-08-314.504.504.244.39-3.30%0.60%2.24%26,356,700115,028,000144%4.36-1.87%4.39-0.05%4.370.37%4.290.61%0.54%
2021-08-304.374.544.324.544.13%2.09%6.37%26,325,000117,066,000159%4.452.77%4.391.18%4.361.21%4.270.83%0.51%
2021-08-274.404.444.284.36-0.23%0.76%3.00%14,470,90062,622,00094%4.33-0.89%4.340.39%4.300.63%4.230.33%0.50%
2021-08-264.324.454.284.371.16%0.09%3.58%21,623,70094,412,000145%4.371.02%4.321.12%4.281.18%4.220.57%0.54%
2021-08-254.224.434.204.322.37%-0.05%2.98%21,105,10091,215,000145%4.321.03%4.281.42%4.231.05%4.200.60%0.60%
2021-08-244.384.454.204.22-0.24%-1.36%1.20%20,219,80086,496,000139%4.281.45%4.221.62%4.181.11%4.170.73%0.69%
2021-08-234.134.284.124.233.17%0.31%2.17%18,345,20077,354,000123%4.223.33%4.150.83%4.140.32%4.140.56%0.71%
2021-08-204.074.163.984.100.49%0.47%-0.41%9,747,30039,777,00067%4.08-0.29%4.110.00%4.12-0.34%4.120.32%0.65%
2021-08-194.184.194.044.08-2.86%-0.32%-0.58%11,100,40045,432,00077%4.09-1.33%4.11-0.65%4.14-0.53%4.100.37%0.56%
2021-08-184.084.204.054.205.00%1.25%2.71%16,643,70069,031,000119%4.151.49%4.14-0.12%4.160.02%4.090.47%0.45%
2021-08-174.154.203.994.00-3.85%-2.13%-1.72%12,868,50052,598,00096%4.09-2.57%4.15-0.98%4.160.34%4.070.37%0.38%
2021-08-164.164.254.154.160.48%-0.83%2.59%11,043,90046,332,00086%4.200.70%4.190.46%4.140.78%4.060.70%0.34%
2021-08-134.194.244.124.14-0.96%-0.62%2.81%10,923,20045,505,00086%4.17-0.67%4.170.90%4.110.83%4.030.70%0.23%
2021-08-124.124.244.124.180.00%-0.33%4.53%17,798,20074,648,000142%4.191.16%4.131.45%4.081.39%4.001.16%0.11%