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:
潜能恒信( 300191.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
2021-12-0323.9024.1723.3323.830.13%0.71%-3.40%4,816,200113,962,00055%23.66-1.79%23.96-0.65%24.05-2.26%24.670.03%0.44%
2021-12-0224.1824.5823.8023.80-2.42%-1.22%-3.50%5,432,600130,887,00057%24.090.20%24.11-0.06%24.61-0.49%24.660.24%0.50%
2021-12-0123.5924.4823.3924.391.96%1.43%-0.87%7,288,800175,258,00076%24.05-0.68%24.13-3.01%24.73-1.25%24.600.07%0.48%
2021-11-3024.2024.6923.7823.92-1.32%-1.19%-2.71%6,055,400146,593,00063%24.210.28%24.88-0.56%25.04-0.07%24.590.27%0.48%
2021-11-2923.8024.5523.7624.24-4.45%0.41%-1.14%7,648,600184,643,00078%24.14-6.04%25.02-1.42%25.060.05%24.520.25%0.42%
2021-11-2624.8426.2124.6025.371.81%-1.25%3.72%11,837,800304,140,000131%25.693.35%25.381.35%25.041.37%24.461.15%0.34%
2021-11-2524.9825.2624.6024.92-1.23%0.25%3.06%8,384,600208,433,00096%24.86-2.18%25.040.76%24.700.80%24.180.67%0.19%
2021-11-2425.0526.1024.9325.234.43%-0.72%5.03%15,143,000384,809,000179%25.414.00%24.852.26%24.511.71%24.021.06%0.07%
2021-11-2324.6624.8024.1224.16-1.71%-1.12%1.64%6,893,100168,423,00083%24.430.66%24.300.99%24.100.66%23.770.32%-0.14%
2021-11-2224.1724.7823.7224.580.99%1.26%3.74%9,795,900237,787,000119%24.270.10%24.060.46%23.940.82%23.690.33%-0.36%
2021-11-1923.1024.9922.9124.345.09%0.38%3.07%13,087,800317,372,000162%24.253.72%23.951.40%23.741.39%23.620.68%-0.56%
2021-11-1823.5823.7723.1023.16-3.30%-0.94%-1.27%6,658,400155,666,00086%23.38-2.36%23.620.27%23.420.25%23.46-0.02%-0.69%
2021-11-1723.6024.2123.5123.950.21%0.03%2.08%8,866,800212,311,000119%23.942.07%23.561.52%23.36-0.15%23.460.09%-0.86%
2021-11-1623.5723.9023.0623.902.14%1.88%1.96%7,705,400180,751,000107%23.461.43%23.210.55%23.390.00%23.44-0.35%-0.95%
2021-11-1523.0323.4722.7323.400.91%1.18%-0.52%6,169,900142,699,00085%23.130.57%23.08-1.53%23.40-0.37%23.52-0.55%-1.05%
2021-11-1223.0123.3822.6223.190.35%0.84%-1.95%7,033,800161,750,00093%23.00-0.51%23.44-0.59%23.48-0.05%23.65-0.38%-1.10%
2021-11-1123.2123.3722.8823.11-3.47%-0.01%-2.66%8,078,500186,715,000105%23.11-3.67%23.58-0.67%23.49-0.30%23.74-0.46%-1.11%
2021-11-1024.5024.7723.4223.940.84%-0.22%0.37%10,354,200248,428,000130%23.992.17%23.741.45%23.560.29%23.85-1.06%-1.13%
2021-11-0923.6723.7423.2623.74-0.79%1.09%-1.52%6,138,800144,160,00074%23.48-0.53%23.400.07%23.50-0.72%24.11-1.85%-1.11%
2021-11-0823.5023.9823.0823.933.06%1.36%-2.56%8,593,400202,875,00092%23.612.35%23.38-0.27%23.67-0.81%24.56-1.67%-1.18%
2021-11-0523.4423.5522.6023.22-0.98%0.67%-7.03%7,013,700161,777,00064%23.07-1.55%23.45-2.01%23.86-0.72%24.98-0.63%-1.14%
2021-11-0423.4023.7023.1923.45-1.92%0.09%-6.70%6,000,600140,582,00049%23.43-2.42%23.93-1.43%24.03-0.33%25.14-1.73%-1.22%
2021-11-0323.8424.4123.6823.91-0.87%-0.41%-6.52%4,900,500117,653,00036%24.01-1.19%24.280.34%24.11-1.70%25.58-0.86%-0.98%
2021-11-0224.6225.1523.6324.12-2.03%-0.73%-6.51%7,009,200170,308,00048%24.30-0.52%24.190.44%24.53-2.26%25.80-1.33%-0.83%
2021-11-0123.7325.1523.7024.622.03%0.80%-5.84%7,693,800187,916,00047%24.422.18%24.09-2.10%25.10-1.64%26.15-1.07%-0.58%
2021-10-2923.9724.3423.3224.132.25%0.95%-8.71%8,716,800208,351,00047%23.90-0.45%24.60-3.47%25.51-0.42%26.43-0.41%-0.40%
2021-10-2824.6624.9323.4523.60-8.67%-1.71%-11.07%13,412,200322,034,00067%24.01-7.49%25.49-2.94%25.62-2.61%26.54-0.71%-0.34%
2021-10-2726.4526.7725.6325.84-3.26%-0.44%-3.32%10,394,200269,769,00054%25.95-1.84%26.261.18%26.31-0.61%26.73-0.83%-0.23%
2021-10-2626.4227.0825.6126.711.14%1.02%-0.89%15,723,700415,757,00075%26.440.62%25.96-1.44%26.47-1.10%26.95-2.56%-0.03%
2021-10-2525.0027.1524.9226.410.00%0.50%-4.51%19,594,100514,905,00084%26.284.23%26.33-0.80%26.76-1.08%27.66-1.29%0.62%