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:
中油工程( 600339.SH 上证)
板块 :石油加工及炼焦_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
2021-09-243.453.583.373.38-1.17%-2.79%-1.31%110,828,400385,346,00087%3.480.67%3.441.00%3.44-0.03%3.430.62%1.34%
2021-09-233.463.563.393.42-0.87%-0.98%0.47%76,672,600264,860,00062%3.451.98%3.41-0.64%3.440.00%3.400.74%1.38%
2021-09-223.303.483.293.452.37%1.86%2.10%94,656,800320,560,00074%3.39-0.18%3.43-0.81%3.440.03%3.380.60%1.41%
2021-09-173.373.513.263.37-1.17%-0.68%0.33%112,413,500381,382,00091%3.39-2.81%3.46-0.38%3.440.56%3.360.84%1.42%
2021-09-163.563.593.393.41-2.01%-2.32%2.37%128,385,300448,224,000109%3.490.37%3.470.81%3.420.32%3.331.22%1.45%
2021-09-153.353.563.343.482.96%0.06%5.74%132,805,700461,832,000118%3.480.87%3.441.62%3.411.16%3.291.36%1.43%
2021-09-143.463.593.353.38-1.46%-1.97%4.10%160,919,200554,859,000151%3.451.62%3.390.15%3.371.78%3.251.82%1.39%
2021-09-133.283.493.283.435.21%1.09%7.56%113,866,100386,304,000113%3.392.26%3.381.26%3.321.44%3.191.30%1.36%
2021-09-103.323.423.223.26-3.83%-1.75%3.56%148,182,500491,601,000154%3.32-3.10%3.341.49%3.271.65%3.151.35%1.31%
2021-09-093.173.503.163.396.60%-0.99%9.14%203,283,000696,001,000249%3.428.29%3.295.85%3.224.62%3.113.60%1.22%
2021-09-083.163.203.113.180.00%0.57%6.07%75,883,400239,932,000105%3.161.41%3.111.24%3.071.15%3.000.94%0.94%
2021-09-073.063.183.043.184.26%1.99%7.07%98,884,700308,320,000145%3.122.63%3.071.42%3.041.37%2.971.09%0.87%
2021-09-063.003.082.983.051.67%0.39%3.81%69,737,900211,895,000112%3.04-0.26%3.030.73%3.000.77%2.940.65%0.77%
2021-09-033.023.122.973.00-0.66%-1.51%2.77%98,948,200301,384,000174%3.051.70%3.011.35%2.971.23%2.921.18%0.71%
2021-09-022.983.042.943.021.34%0.83%4.68%78,823,000236,098,000159%3.000.94%2.971.02%2.941.21%2.890.98%0.59%
2021-09-012.973.022.922.980.34%0.44%4.31%77,822,500230,874,000174%2.970.85%2.941.10%2.901.12%2.861.03%0.51%
2021-08-312.883.012.842.973.13%0.95%5.02%97,429,200286,678,000242%2.941.98%2.901.93%2.871.63%2.831.44%0.44%
2021-08-302.872.922.852.880.70%-0.17%3.30%59,096,900170,494,000177%2.891.62%2.851.28%2.831.11%2.790.83%0.31%
2021-08-272.842.862.812.861.06%0.74%3.44%39,447,100111,978,000130%2.840.60%2.810.79%2.790.87%2.770.47%0.28%
2021-08-262.782.872.772.832.17%0.28%2.83%63,067,400177,983,000223%2.822.03%2.791.57%2.771.35%2.750.77%0.25%
2021-08-252.762.782.742.770.73%0.14%1.43%32,327,90089,403,000135%2.770.66%2.750.99%2.730.18%2.730.22%0.20%
2021-08-242.742.762.732.750.73%0.07%0.92%25,249,10069,379,000111%2.750.99%2.720.30%2.730.18%2.730.11%0.20%
2021-08-232.702.742.692.731.49%0.33%0.29%20,928,90056,947,00093%2.721.27%2.71-0.37%2.72-0.07%2.720.07%0.19%
2021-08-202.702.712.672.69-0.74%0.11%-1.10%19,567,10052,585,00087%2.69-1.39%2.72-0.29%2.73-0.15%2.720.00%0.20%
2021-08-192.742.772.702.71-2.17%-0.55%-0.37%28,036,30076,391,000123%2.73-0.66%2.73-0.15%2.730.00%2.720.18%0.19%
2021-08-182.682.772.682.772.97%0.98%2.03%33,276,60091,284,000158%2.740.81%2.740.44%2.730.22%2.720.30%0.14%
2021-08-172.732.762.682.69-1.82%-1.14%-0.63%23,843,30064,885,000122%2.72-0.55%2.72-0.04%2.720.04%2.710.19%0.09%
2021-08-162.702.762.692.741.48%0.15%1.41%25,400,00069,493,000136%2.741.03%2.720.26%2.720.33%2.700.52%0.06%
2021-08-132.722.732.692.70-0.74%-0.30%0.45%17,255,50046,722,00090%2.71-0.48%2.72-0.11%2.710.15%2.690.19%-0.04%
2021-08-122.722.732.712.720.00%-0.04%1.38%16,206,10044,099,00086%2.720.00%2.720.26%2.710.37%2.680.22%-0.09%