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:
石化油服( 600871.SH 上证)
板块 :化学纤维制造_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
2021-09-242.582.842.572.725.43%-2.65%3.26%407,917,6001,139,545,000197%2.797.54%2.705.26%2.672.10%2.631.90%1.56%
2021-09-232.662.692.542.58-2.27%-0.69%-0.19%146,907,600381,653,00077%2.601.56%2.57-0.70%2.62-0.19%2.590.98%1.49%
2021-09-222.522.652.452.642.72%3.21%3.13%150,090,000383,934,00076%2.560.39%2.59-1.86%2.620.31%2.560.83%1.58%
2021-09-172.532.632.442.570.39%0.86%1.22%141,273,100359,962,00071%2.55-3.38%2.64-0.53%2.610.00%2.541.04%1.63%
2021-09-162.752.762.552.56-5.54%-2.92%1.87%188,281,500496,470,00097%2.64-1.71%2.651.15%2.610.35%2.511.01%1.76%
2021-09-152.512.822.512.714.23%1.01%8.92%243,536,600653,410,000137%2.682.25%2.621.47%2.601.72%2.491.68%1.71%
2021-09-142.562.722.552.602.36%-0.91%6.25%226,654,100594,657,000139%2.624.13%2.580.51%2.562.20%2.451.54%1.60%
2021-09-132.502.592.442.541.60%0.79%5.39%167,033,100420,877,000110%2.52-2.44%2.570.82%2.501.42%2.411.01%1.50%
2021-09-102.722.752.492.50-5.66%-3.21%4.78%304,161,000785,770,000223%2.580.00%2.553.75%2.473.39%2.392.71%1.46%
2021-09-092.412.652.402.659.96%2.59%14.08%215,220,600555,904,000194%2.587.85%2.464.60%2.393.24%2.322.97%1.22%
2021-09-082.382.432.362.410.00%0.63%6.83%123,368,900295,445,000118%2.401.57%2.351.47%2.311.36%2.261.12%1.00%
2021-09-072.322.432.252.413.43%2.21%8.02%205,489,400484,533,000211%2.362.66%2.311.98%2.281.88%2.231.87%0.93%
2021-09-062.272.352.242.333.10%1.44%6.39%161,879,200371,867,000189%2.300.75%2.271.70%2.241.54%2.191.39%0.79%
2021-09-032.182.392.182.263.67%-0.88%4.63%200,098,200456,271,000274%2.285.56%2.233.58%2.213.04%2.162.32%0.68%
2021-09-022.152.182.132.180.93%0.93%3.27%65,341,200141,110,000110%2.160.19%2.150.28%2.140.47%2.110.52%0.45%
2021-09-012.152.192.132.160.00%0.19%2.86%74,489,300160,606,000133%2.160.56%2.150.89%2.130.57%2.100.58%0.41%
2021-08-312.152.172.112.160.93%0.75%3.45%59,837,000128,262,000114%2.140.19%2.130.47%2.120.62%2.090.53%0.37%
2021-08-302.122.172.112.140.94%0.00%3.03%67,084,600143,588,000131%2.142.00%2.120.67%2.110.81%2.080.58%0.34%
2021-08-272.112.122.072.120.47%1.05%2.66%58,573,500122,897,000116%2.10-0.80%2.100.38%2.090.58%2.070.34%0.33%
2021-08-262.102.142.102.110.48%-0.24%2.53%84,490,500178,661,000178%2.121.00%2.101.11%2.081.12%2.060.73%0.32%
2021-08-252.092.122.072.100.48%0.29%2.79%51,064,700106,924,000119%2.090.87%2.071.22%2.050.69%2.040.44%0.26%
2021-08-242.062.102.052.092.45%0.67%2.75%71,308,800148,068,000172%2.081.92%2.051.39%2.040.59%2.030.49%0.25%
2021-08-232.012.052.002.042.00%0.15%0.79%36,989,70075,351,00097%2.041.80%2.020.15%2.03-0.10%2.020.25%0.21%
2021-08-202.022.021.992.00-0.99%-0.05%-0.94%33,048,60066,118,00086%2.00-0.99%2.02-0.74%2.03-0.15%2.020.00%0.19%
2021-08-192.042.042.012.02-1.46%-0.05%0.05%35,140,10071,033,00096%2.02-0.35%2.03-0.34%2.030.10%2.020.20%0.17%
2021-08-182.012.052.012.051.49%1.08%1.74%37,298,30075,644,000104%2.03-0.73%2.040.10%2.030.15%2.020.10%0.14%
2021-08-172.042.072.012.02-0.98%-1.13%0.35%49,120,700100,341,000146%2.040.00%2.040.44%2.030.40%2.010.30%0.12%
2021-08-162.022.062.012.040.99%-0.15%1.64%52,555,500107,359,000164%2.041.14%2.030.70%2.020.65%2.010.45%0.09%
2021-08-132.022.032.012.020.00%0.00%1.10%36,707,10074,140,000119%2.020.30%2.010.25%2.010.35%2.000.20%0.02%
2021-08-122.012.032.002.020.00%0.30%1.30%35,170,20070,822,000118%2.010.30%2.010.50%2.000.40%1.990.20%-0.05%