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:
中海油服( 601808.SH 上证)
板块 :石油_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2022-06-2713.6714.1713.6714.042.93%0.29%-4.07%11,772,000164,808,00098%14.002.33%13.840.25%13.93-0.44%14.64-1.14%-0.41%
2022-06-2413.8614.0013.6013.64-1.52%-0.30%-7.87%6,774,30092,680,00055%13.68-0.31%13.80-1.20%14.00-1.67%14.81-0.97%-0.19%
2022-06-2313.8013.8713.5213.850.36%0.93%-7.36%7,378,100101,249,00058%13.72-1.83%13.97-0.92%14.23-2.13%14.95-1.14%0.05%
2022-06-2214.1014.2413.7813.80-2.61%-1.28%-8.74%8,089,000113,077,00062%13.98-1.08%14.10-1.91%14.54-1.56%15.12-0.83%0.33%
2022-06-2114.1714.3614.0014.170.64%0.28%-7.07%10,808,000152,732,00081%14.130.00%14.37-2.44%14.77-2.11%15.25-0.72%0.56%
2022-06-2014.9014.9013.8014.08-7.06%-0.36%-8.33%20,780,300293,655,000157%14.13-6.72%14.73-4.06%15.09-2.93%15.36-1.44%0.73%
2022-06-1715.2415.4814.9615.150.33%0.01%-2.78%9,857,300149,333,00087%15.150.40%15.36-1.52%15.55-0.67%15.580.38%0.98%
除权分界线,2022年06月17日,10股派1.500元(以下数据已经复权)
2022-06-1615.4915.5714.8515.10-3.02%0.08%-2.74%16,637,300253,516,000143%15.09-3.85%15.59-1.47%15.65-1.18%15.530.08%1.07%
2022-06-1515.9615.9815.5315.57-1.95%-0.78%0.37%8,235,400130,468,00076%15.69-0.22%15.830.12%15.840.20%15.510.70%1.22%
2022-06-1415.5816.0615.3415.882.06%0.98%3.08%13,639,100216,533,000118%15.730.82%15.81-0.08%15.810.59%15.410.97%1.34%
2022-06-1315.6315.9115.3815.56-0.89%-0.24%1.99%10,362,600163,190,00093%15.60-0.16%15.820.15%15.710.56%15.261.06%1.35%
2022-06-1015.3515.7915.3415.700.38%0.49%3.99%9,495,900149,782,00081%15.62-0.91%15.800.70%15.631.51%15.101.47%1.44%
2022-06-0915.8516.1015.5515.64-0.26%-0.81%5.11%11,893,200189,307,00098%15.771.51%15.691.45%15.391.25%14.881.63%1.43%
2022-06-0815.3515.7515.2515.682.08%0.95%7.10%11,055,900173,388,00092%15.531.83%15.462.35%15.201.10%14.641.50%1.35%
2022-06-0715.1315.4315.0215.361.59%0.69%6.49%9,602,800147,922,00079%15.251.07%15.110.71%15.041.11%14.420.98%1.28%
2022-06-0614.8515.2414.8115.122.86%0.19%5.85%8,577,800130,747,00073%15.092.79%15.000.55%14.871.05%14.280.99%1.20%
2022-06-0214.9214.9214.4814.70-2.52%0.12%3.93%14,604,900216,635,000126%14.68-1.33%14.920.75%14.721.62%14.141.34%1.11%
2022-06-0114.9015.1514.5515.081.14%1.34%8.05%12,258,700184,266,000116%14.880.81%14.811.45%14.491.97%13.961.53%0.95%
2022-05-3114.5315.0414.3814.914.41%1.00%8.46%16,785,500250,306,000165%14.763.83%14.603.01%14.212.56%13.751.91%0.84%
2022-05-3014.3714.5314.0014.28-0.14%0.44%5.86%10,163,900146,032,000101%14.22-0.43%14.171.88%13.851.21%13.491.06%0.78%
2022-05-2714.0814.4714.0014.303.25%0.15%7.14%17,561,300253,388,000183%14.284.85%13.913.37%13.692.78%13.352.00%0.78%
2022-05-2613.2913.9813.2413.854.21%1.70%5.85%16,219,900223,323,000183%13.623.33%13.462.18%13.322.45%13.091.37%0.67%
2022-05-2512.7913.3512.7213.294.56%0.84%2.96%11,793,600157,201,000147%13.181.57%13.171.53%13.001.09%12.910.77%0.57%
2022-05-2412.8313.2312.6512.71-0.94%-2.04%-0.77%10,769,700141,351,000142%12.981.77%12.972.13%12.86-0.16%12.810.80%0.48%
2022-05-2312.6512.8912.5612.831.42%0.63%0.97%5,253,60067,772,00071%12.751.24%12.70-0.10%12.880.23%12.710.19%0.34%
2022-05-2012.4212.6712.4112.651.69%0.44%-0.26%5,663,10072,173,00076%12.591.90%12.71-1.46%12.850.23%12.680.10%0.27%
2022-05-1912.4612.6012.2112.44-2.51%0.66%-1.82%6,753,10084,472,00087%12.36-2.68%12.90-0.35%12.82-0.02%12.67-0.24%0.21%
2022-05-1812.8612.8612.4812.76-1.69%0.48%0.46%9,026,300115,977,000117%12.70-2.26%12.950.47%12.820.45%12.700.46%0.19%
2022-05-1712.8213.1612.6512.983.02%-0.10%2.67%12,993,800170,780,000174%12.993.32%12.892.22%12.762.01%12.641.27%0.00%
2022-05-1612.5212.7412.4012.600.00%0.20%0.93%7,451,60094,820,000106%12.581.15%12.610.66%12.510.34%12.481.07%-0.23%