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:
海油工程( 600583.SH 上证)
板块 :石油_h   上证50   上证180   国家队救市概念   
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
2022-11-285.565.635.415.55-0.36%-0.14%1.09%31,622,600175,762,00094%5.56-0.77%5.550.53%5.530.60%5.490.61%0.58%
2022-11-255.535.685.465.571.46%-0.55%2.07%33,910,500189,931,000103%5.602.56%5.520.51%5.490.31%5.460.65%0.63%
2022-11-245.385.535.375.490.73%0.53%1.25%26,460,700144,498,00080%5.46-0.11%5.490.46%5.480.04%5.420.46%0.65%
2022-11-235.515.575.405.45-1.27%-0.31%0.98%27,924,300152,676,00083%5.47-1.00%5.46-0.35%5.470.00%5.400.26%0.67%
2022-11-225.395.615.355.522.79%-0.04%2.55%41,775,400230,670,000126%5.522.81%5.480.55%5.470.33%5.380.47%0.71%
2022-11-215.505.505.315.37-2.72%-0.02%0.22%26,813,600144,018,00079%5.37-2.91%5.45-0.55%5.460.53%5.360.11%0.77%
2022-11-185.525.655.445.520.55%-0.22%3.14%28,164,000155,793,00080%5.531.43%5.480.46%5.430.93%5.350.56%0.90%
2022-11-175.455.535.345.491.10%0.66%3.16%29,467,300160,702,00073%5.45-0.18%5.461.15%5.380.84%5.320.45%1.02%
2022-11-165.535.555.405.43-1.45%-0.62%2.49%27,585,700150,728,00063%5.460.13%5.401.05%5.330.45%5.300.88%1.15%
2022-11-155.215.575.185.515.96%0.97%4.91%64,118,000349,875,000134%5.464.72%5.342.57%5.311.09%5.251.35%1.25%
2022-11-145.205.305.145.200.00%-0.21%0.35%31,259,900162,902,00065%5.21-0.06%5.21-0.54%5.25-0.49%5.181.15%1.19%
2022-11-115.265.315.165.20-0.19%-0.27%1.50%27,855,800145,243,00055%5.210.39%5.23-0.74%5.28-0.04%5.120.77%1.14%
2022-11-105.245.255.155.21-1.51%0.31%2.48%33,062,100171,735,00065%5.19-2.06%5.27-0.77%5.280.08%5.080.67%1.07%
2022-11-095.275.385.245.29-1.12%-0.25%4.75%27,667,500146,708,00056%5.30-0.25%5.310.44%5.281.05%5.050.72%1.06%
2022-11-085.365.385.215.35-0.19%0.64%6.70%40,461,600215,105,00083%5.32-0.04%5.290.53%5.221.40%5.011.01%1.01%
2022-11-075.255.385.215.363.08%0.79%7.98%50,741,100269,863,000108%5.321.08%5.261.60%5.152.16%4.961.43%0.91%
2022-11-045.255.395.175.20-1.33%-1.16%6.25%81,386,400428,203,000172%5.260.73%5.182.49%5.042.34%4.891.73%0.82%
2022-11-035.115.295.085.273.33%0.90%9.54%66,841,100349,143,000163%5.223.43%5.053.69%4.922.37%4.811.84%0.66%
2022-11-024.815.154.815.104.94%0.99%7.96%73,632,400371,814,000197%5.054.43%4.873.31%4.812.47%4.721.83%0.47%
2022-11-014.704.894.704.863.40%0.50%4.76%50,299,400243,250,000151%4.843.09%4.721.25%4.691.32%4.640.78%0.29%
2022-10-314.604.744.574.703.30%0.19%2.11%60,007,000281,513,000197%4.692.33%4.660.91%4.630.26%4.600.61%0.23%
2022-10-284.674.684.534.55-2.99%-0.74%-0.55%32,373,500148,407,000119%4.58-1.95%4.620.15%4.620.13%4.580.04%0.16%
2022-10-274.614.754.594.692.63%0.32%2.56%33,848,700158,247,000131%4.681.99%4.61-0.09%4.620.76%4.570.57%0.11%
2022-10-264.554.654.534.570.00%-0.31%0.51%24,937,600114,317,000100%4.580.57%4.620.28%4.580.40%4.550.22%0.02%
2022-10-254.574.624.510.00-100.00%-100.00%-100.00%28,222,600128,630,000114%4.56-2.15%4.600.35%4.560.02%4.540.07%-0.04%
2022-10-244.504.794.504.592.00%-1.46%1.24%56,884,100264,943,000245%4.663.58%4.592.55%4.561.58%4.530.53%-0.05%
2022-10-214.444.544.444.500.90%0.07%-0.22%18,038,80081,127,00083%4.500.67%4.47-0.20%4.49-0.33%4.510.07%-0.08%
2022-10-204.454.514.414.460.90%-0.16%-1.04%20,940,20093,537,00096%4.470.27%4.48-0.36%4.510.13%4.510.00%-0.11%
2022-10-194.484.514.414.42-2.21%-0.79%-1.93%20,217,50090,064,00094%4.46-1.92%4.50-0.86%4.50-0.07%4.51-0.02%-0.14%
2022-10-184.594.594.514.520.00%-0.48%0.27%13,975,50063,473,00067%4.540.78%4.540.71%4.500.02%4.510.18%-0.18%