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
2021-09-2415.4516.2915.1015.442.25%-1.60%-0.53%21,590,600338,777,000110%15.694.02%15.341.21%15.480.21%15.520.55%1.02%
2021-09-2315.5015.7214.6015.10-1.11%0.11%-2.19%19,130,200288,560,00098%15.08-0.42%15.16-2.50%15.45-0.96%15.440.25%1.07%
2021-09-2214.7515.3414.7015.270.46%0.81%-0.84%13,569,500205,547,00068%15.15-0.81%15.55-0.77%15.60-0.38%15.400.37%1.23%
2021-09-1715.8015.8014.8815.20-1.94%-0.46%-0.93%13,793,800210,647,00071%15.27-4.28%15.67-0.75%15.660.20%15.340.39%1.29%
2021-09-1615.8016.5015.5015.50-0.45%-2.85%1.42%22,498,000358,928,000124%15.952.27%15.790.99%15.630.45%15.281.25%1.39%
2021-09-1515.0415.9715.0315.571.50%-0.19%3.15%14,918,800232,740,00084%15.60-0.86%15.630.85%15.560.83%15.090.96%1.37%
2021-09-1415.8616.2815.1815.34-1.98%-2.51%2.61%19,404,800305,342,000109%15.741.27%15.500.00%15.431.20%14.951.38%1.44%
2021-09-1315.2315.8215.0315.653.10%0.72%6.13%16,221,800252,049,00091%15.541.96%15.501.19%15.251.09%14.751.09%1.48%
2021-09-1015.5015.5015.0315.18-3.31%-0.39%4.07%19,644,200299,370,000112%15.24-2.46%15.320.90%15.080.85%14.590.97%1.44%
2021-09-0914.6316.0514.6315.707.53%0.49%8.67%37,232,600581,716,000238%15.626.91%15.184.04%14.953.67%14.452.97%1.37%
2021-09-0814.9815.0014.4714.60-2.28%-0.10%4.06%13,842,100202,290,000101%14.61-1.26%14.590.58%14.420.79%14.031.04%1.11%
2021-09-0714.3015.2414.1414.944.92%0.95%7.59%22,351,900330,811,000170%14.804.48%14.512.65%14.311.97%13.891.89%1.03%
2021-09-0613.9014.3613.8514.240.92%0.53%4.48%11,516,800163,136,00093%14.17-0.87%14.140.19%14.040.83%13.630.93%0.86%
2021-09-0314.3014.5614.0214.11-0.56%-1.25%4.49%11,663,400166,661,00099%14.292.12%14.111.13%13.921.08%13.501.38%0.77%
2021-09-0214.0414.2513.7014.191.00%1.41%6.53%14,991,700209,774,000129%13.99-0.68%13.951.01%13.771.27%13.321.09%0.60%
2021-09-0114.1114.3513.7414.050.43%-0.28%6.63%19,145,300269,735,000180%14.092.21%13.812.14%13.602.09%13.181.68%0.51%
2021-08-3113.3914.0513.1613.994.40%1.49%7.96%19,560,300269,636,000204%13.792.77%13.522.91%13.322.34%12.961.72%0.36%
2021-08-3013.0313.6513.0313.402.84%-0.10%5.18%11,974,900160,615,000140%13.413.56%13.141.42%13.021.57%12.740.76%0.21%
2021-08-2713.0213.0512.8413.030.70%0.60%3.05%6,665,60086,332,00079%12.950.09%12.960.60%12.811.21%12.640.27%0.21%
2021-08-2612.9213.0912.7612.94-0.46%-0.01%2.62%9,990,400129,285,000120%12.94-0.25%12.881.09%12.660.77%12.610.30%0.20%
2021-08-2512.8613.0912.7713.001.96%0.21%3.40%11,540,600149,720,000147%12.971.97%12.742.50%12.560.96%12.570.33%0.19%
2021-08-2412.6512.8412.5812.752.16%0.21%1.75%10,677,200135,851,000137%12.722.46%12.431.10%12.450.53%12.530.17%0.20%
2021-08-2312.1712.5812.1712.482.46%0.51%-0.24%7,681,00095,375,00096%12.422.54%12.30-0.27%12.38-0.51%12.51-0.02%0.17%
2021-08-2012.3012.3012.0012.18-1.38%0.59%-2.65%9,437,000114,274,000114%12.11-2.47%12.33-1.25%12.44-0.78%12.51-0.26%0.15%
2021-08-1912.6012.6012.3312.35-2.53%-0.53%-1.55%6,823,10084,718,00088%12.42-0.91%12.48-0.81%12.54-0.33%12.540.10%0.12%
2021-08-1812.3312.6812.3012.672.76%1.12%1.10%7,176,20089,921,00094%12.530.24%12.590.02%12.58-0.36%12.530.19%0.01%
2021-08-1712.6012.7612.3012.33-2.68%-1.36%-1.42%7,866,60098,334,000101%12.50-1.68%12.58-0.39%12.63-0.07%12.510.23%-0.05%
2021-08-1612.5512.8612.5012.671.28%-0.35%1.53%8,385,600106,615,000109%12.711.65%12.63-0.06%12.640.45%12.480.74%-0.12%
2021-08-1312.5812.6312.4412.51-0.71%0.02%0.98%5,781,30072,313,00070%12.51-1.04%12.640.01%12.580.28%12.390.23%-0.32%
2021-08-1212.6812.7512.5712.600.00%-0.32%1.94%5,617,10070,999,00068%12.64-0.68%12.640.45%12.550.46%12.360.22%-0.43%