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
2023-01-114.374.434.364.410.92%0.25%0.62%97,370,800428,351,000120%4.400.55%4.390.41%4.380.00%4.380.09%0.01%
2023-01-104.384.394.364.37-0.23%-0.11%-0.21%54,014,600236,309,00068%4.38-0.16%4.37-0.18%4.38-0.02%4.380.14%-0.03%
2023-01-094.384.404.374.380.00%-0.05%0.16%64,295,400281,712,00079%4.380.51%4.38-0.14%4.380.05%4.370.05%-0.09%
2023-01-064.394.404.344.38-0.23%0.46%0.21%107,204,600467,446,000132%4.36-0.82%4.38-0.21%4.38-0.02%4.37-0.05%-0.13%
2023-01-054.404.434.384.39-0.45%-0.14%0.39%86,407,200379,845,000111%4.40-0.09%4.390.21%4.38-0.05%4.370.11%-0.17%
2023-01-044.394.434.374.410.23%0.23%0.96%84,898,300373,569,000109%4.400.41%4.380.32%4.380.18%4.370.09%-0.25%
2023-01-034.384.414.354.400.92%0.41%0.82%85,476,700374,525,000110%4.380.37%4.37-0.21%4.380.30%4.360.05%-0.33%
2022-12-304.374.384.354.360.46%-0.14%-0.05%61,672,400269,284,00076%4.370.14%4.380.07%4.360.07%4.36-0.16%-0.39%
2022-12-294.404.414.344.34-1.81%-0.46%-0.66%85,213,700371,515,000103%4.36-1.11%4.380.30%4.36-0.07%4.37-0.14%-0.39%
2022-12-284.364.444.354.421.14%0.25%1.03%84,737,500373,585,000105%4.411.17%4.360.53%4.360.28%4.38-0.09%-0.39%
2022-12-274.334.384.324.371.39%0.28%-0.21%77,543,800337,948,00096%4.360.93%4.34-0.16%4.35-0.02%4.38-0.32%-0.38%
2022-12-264.364.374.304.31-0.69%-0.19%-1.89%77,838,300336,122,00093%4.32-0.67%4.35-0.30%4.35-0.23%4.39-0.45%-0.34%
2022-12-234.354.374.334.34-0.46%-0.16%-1.65%55,463,600241,104,00064%4.35-0.62%4.36-0.09%4.36-0.34%4.41-0.38%-0.27%
2022-12-224.394.404.344.360.00%-0.32%-1.58%80,765,800353,282,00088%4.370.44%4.360.05%4.38-0.18%4.43-0.43%-0.21%
2022-12-214.354.394.324.360.46%0.11%-2.00%89,475,200389,707,00092%4.36-0.18%4.36-0.55%4.39-0.43%4.45-0.63%-0.15%
2022-12-204.354.404.334.34-0.23%-0.53%-3.06%80,955,100353,202,00081%4.36-0.05%4.39-0.36%4.40-0.59%4.48-0.71%-0.03%
2022-12-194.434.444.334.35-2.25%-0.34%-3.53%114,614,700500,327,000105%4.37-1.78%4.40-0.81%4.43-0.76%4.51-0.64%0.11%
2022-12-164.404.474.394.450.68%0.14%-1.94%72,323,200321,390,00063%4.440.59%4.44-0.38%4.46-0.34%4.54-0.07%0.24%
2022-12-154.464.464.404.42-0.90%0.05%-2.66%73,303,900323,872,00062%4.42-0.76%4.46-0.58%4.48-0.53%4.54-0.15%0.28%
2022-12-144.494.504.434.46-0.45%0.18%-1.93%77,300,600344,158,00063%4.45-0.71%4.48-0.42%4.50-0.64%4.55-0.02%0.33%
2022-12-134.494.504.474.480.00%-0.09%-1.52%99,969,700448,219,00079%4.48-0.36%4.50-0.44%4.53-0.72%4.550.07%0.37%
2022-12-124.534.554.464.48-0.67%-0.44%-1.45%98,528,700443,419,00076%4.50-0.33%4.52-0.75%4.57-0.39%4.550.22%0.40%
2022-12-094.534.554.494.51-0.44%-0.11%-0.57%114,388,100516,453,00084%4.52-0.55%4.55-0.91%4.58-0.02%4.540.22%0.41%
2022-12-084.594.624.494.53-1.31%-0.22%0.09%124,675,800565,976,00081%4.54-1.50%4.60-0.35%4.580.04%4.530.24%0.48%
2022-12-074.644.654.574.59-1.29%-0.41%1.66%115,477,600532,243,00078%4.61-0.45%4.610.48%4.580.39%4.520.51%0.49%
2022-12-064.614.664.584.650.65%0.43%3.52%158,077,300731,861,000101%4.630.67%4.590.77%4.560.80%4.490.76%0.49%
2022-12-054.524.654.524.622.67%0.46%3.63%183,668,200844,698,000117%4.602.09%4.560.89%4.530.98%4.460.63%0.42%
2022-12-024.534.544.484.50-0.22%-0.11%1.58%92,077,000414,784,00062%4.51-0.49%4.520.31%4.480.11%4.430.32%0.35%
2022-12-014.554.564.504.51-0.44%-0.38%2.13%119,946,300543,011,00081%4.530.36%4.500.74%4.480.40%4.420.34%0.33%
2022-11-304.474.534.474.530.00%0.42%2.93%135,058,600609,183,00095%4.510.94%4.470.11%4.460.52%4.400.41%0.34%