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:
中国石化( 600028.SH 上证)
板块 :石油_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-10-154.374.424.324.421.84%1.05%-2.10%211,525,200925,228,00065%4.370.81%4.36-1.25%4.45-1.05%4.52-0.40%-0.29%
2021-10-144.334.384.294.340.23%0.02%-4.26%129,487,600561,836,00038%4.34-0.35%4.41-1.65%4.50-0.07%4.53-0.46%-0.23%
2021-10-134.474.484.294.33-3.99%-0.55%-4.92%319,833,2001,392,632,00088%4.35-3.89%4.49-1.95%4.50-0.66%4.55-0.46%-0.15%
2021-10-124.594.654.464.51-2.38%-0.44%-1.42%241,862,5001,095,707,00068%4.53-1.88%4.580.66%4.53-0.77%4.580.15%-0.08%
2021-10-114.614.674.564.620.65%0.06%1.14%242,940,8001,121,709,00066%4.620.81%4.550.82%4.560.26%4.57-0.31%-0.10%
2021-10-084.624.654.514.592.91%0.22%0.17%330,265,1001,512,692,00083%4.583.41%4.51-0.90%4.55-0.11%4.58-0.33%0.01%
2021-09-304.464.484.364.460.00%0.70%-2.98%246,316,7001,090,876,00058%4.43-1.62%4.55-0.37%4.56-0.74%4.60-0.63%0.14%
2021-09-294.634.644.404.46-5.91%-0.93%-3.59%536,503,2002,415,118,000118%4.50-3.18%4.57-0.91%4.59-0.50%4.63-0.43%0.38%
2021-09-284.524.814.494.746.28%1.94%2.02%553,127,0002,572,100,000130%4.652.56%4.610.07%4.610.92%4.650.13%0.55%
2021-09-274.584.644.444.46-1.76%-1.63%-3.88%335,166,9001,519,503,00081%4.53-1.76%4.61-0.33%4.57-0.91%4.64-0.15%0.64%
2021-09-244.664.744.514.54-2.16%-1.63%-2.30%310,640,6001,433,742,00075%4.62-1.22%4.621.07%4.61-0.45%4.650.17%0.80%
2021-09-234.734.784.614.64-1.28%-0.68%0.02%330,503,6001,544,087,00081%4.671.94%4.57-0.57%4.64-0.47%4.640.39%0.89%
2021-09-224.414.704.404.704.68%2.55%1.71%390,160,3001,788,004,00095%4.582.14%4.60-0.93%4.66-0.32%4.620.17%0.94%
2021-09-174.474.644.344.490.00%0.07%-2.67%443,174,1001,988,696,000111%4.49-1.58%4.64-1.82%4.67-0.49%4.610.02%0.99%
除权分界线,2021年09月17日,10股派1.600元(以下数据已经复权)
2021-09-164.674.704.474.49-1.75%-1.51%-2.65%457,714,7002,160,102,000128%4.560.11%4.730.28%4.700.41%4.610.77%1.08%
2021-09-154.464.644.424.571.78%0.35%-0.15%438,463,0002,066,946,000132%4.55-0.61%4.710.71%4.680.69%4.580.99%1.10%
2021-09-144.544.794.464.49-1.10%-2.01%-0.93%595,752,2002,825,306,000191%4.581.60%4.681.15%4.641.58%4.531.68%1.08%
2021-09-134.434.574.434.543.42%0.67%1.86%379,516,6001,772,369,000134%4.511.83%4.631.07%4.571.06%4.461.27%0.98%
2021-09-104.474.514.364.39-2.23%-0.88%-0.25%353,125,9001,620,611,000129%4.43-0.74%4.581.08%4.520.94%4.401.03%0.90%
2021-09-094.394.534.374.492.75%0.63%3.08%412,391,2001,905,922,000164%4.462.72%4.531.96%4.481.84%4.361.52%0.81%
2021-09-084.304.394.294.371.16%0.60%1.84%287,994,4001,296,987,000125%4.341.69%4.441.14%4.401.24%4.291.01%0.67%
2021-09-074.204.324.184.322.86%1.12%1.69%311,849,0001,382,157,000145%4.271.71%4.391.27%4.351.31%4.250.98%0.56%
2021-09-064.204.234.184.200.00%0.00%-0.17%172,622,100752,670,00087%4.20-0.14%4.340.70%4.290.85%4.210.60%0.47%
2021-09-034.184.244.174.201.20%-0.14%0.43%239,287,5001,044,629,000127%4.211.84%4.311.27%4.261.05%4.180.92%0.41%
2021-09-024.104.164.094.150.97%0.48%0.14%218,101,800935,608,000122%4.130.39%4.250.93%4.210.84%4.141.02%0.31%
2021-09-014.114.164.064.110.24%-0.10%0.20%286,679,2001,225,402,000154%4.111.58%4.221.27%4.181.16%4.100.81%0.19%
2021-08-314.024.123.984.101.99%1.23%0.76%299,890,9001,262,410,000175%4.051.33%4.161.27%4.131.13%4.070.64%0.12%
2021-08-303.984.033.964.022.03%0.58%-0.57%264,477,4001,099,370,000166%4.001.94%4.111.33%4.081.14%4.040.45%0.08%
2021-08-273.903.953.893.940.77%0.48%-2.11%160,022,100652,987,000104%3.920.49%4.060.57%4.040.65%4.030.17%0.07%
2021-08-263.893.923.883.910.00%0.21%-2.69%159,721,200648,835,000107%3.901.14%4.030.75%4.010.55%4.020.08%0.06%