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:
中国石油( 601857.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
2022-06-275.365.415.345.390.94%0.15%-5.64%164,277,100884,172,00054%5.380.86%5.35-0.02%5.37-0.70%5.71-0.57%0.08%
2022-06-245.375.395.305.34-1.11%0.07%-7.05%165,082,300880,935,00052%5.340.24%5.35-0.67%5.41-1.65%5.75-0.50%0.23%
2022-06-235.295.405.255.401.50%1.45%-6.48%213,141,3001,134,454,00066%5.32-0.97%5.38-1.18%5.50-2.01%5.77-0.62%0.37%
2022-06-225.455.465.315.32-2.21%-1.02%-8.43%227,919,1001,225,151,00069%5.38-1.43%5.45-2.24%5.62-2.99%5.81-0.34%0.55%
2022-06-215.455.495.415.44-0.18%-0.24%-6.69%195,210,8001,064,546,00061%5.45-0.38%5.57-2.18%5.79-1.63%5.83-0.15%0.65%
2022-06-205.695.695.395.45-6.52%-0.44%-6.66%516,937,4002,829,471,000165%5.47-6.24%5.70-5.51%5.89-2.23%5.84-0.87%0.70%
2022-06-175.845.935.765.83-1.52%-0.14%-1.02%275,674,5001,609,254,000106%5.84-1.85%6.03-1.05%6.02-0.12%5.890.26%0.85%
2022-06-166.106.145.895.92-3.43%-0.47%0.77%297,729,7001,770,850,000124%5.95-4.40%6.090.05%6.030.38%5.880.46%0.88%
2022-06-156.186.326.136.13-1.29%-1.48%4.82%387,524,8002,411,258,000184%6.222.50%6.092.06%6.002.06%5.851.58%0.89%
2022-06-145.846.225.826.215.43%2.31%7.87%414,592,0002,516,717,000213%6.073.00%5.972.04%5.882.23%5.761.61%0.83%
2022-06-135.836.035.805.890.00%-0.05%3.95%229,769,7001,353,929,000134%5.890.99%5.851.49%5.751.37%5.670.93%0.73%
2022-06-105.745.915.725.891.55%0.94%4.92%209,447,5001,222,108,000118%5.840.34%5.761.55%5.681.21%5.610.81%0.75%
2022-06-095.705.885.705.802.84%-0.26%4.15%273,842,4001,592,286,000164%5.824.08%5.672.59%5.611.58%5.571.26%0.70%
2022-06-085.535.645.525.642.55%0.95%2.55%176,343,800985,234,000110%5.591.56%5.530.82%5.52-0.29%5.500.64%0.60%
2022-06-075.505.545.465.500.00%-0.02%0.64%140,688,300773,917,00088%5.500.18%5.48-0.27%5.54-0.14%5.470.37%0.57%
2022-06-065.585.585.455.500.55%0.16%1.01%168,892,100927,433,000108%5.490.66%5.50-1.20%5.550.00%5.450.57%0.52%
2022-06-025.475.505.415.47-1.44%0.27%1.03%117,271,000639,714,00075%5.46-1.75%5.57-0.38%5.550.29%5.410.60%0.44%
2022-06-015.605.615.505.55-1.94%-0.04%3.12%119,452,400663,223,00077%5.55-1.56%5.590.49%5.530.84%5.380.56%0.29%
2022-05-315.595.675.575.662.35%0.35%5.75%196,761,6001,109,760,000129%5.641.71%5.561.39%5.481.48%5.350.92%0.21%
2022-05-305.595.635.495.53-0.36%-0.27%4.28%150,544,400834,790,000101%5.550.60%5.481.35%5.400.92%5.300.65%0.13%
2022-05-275.415.605.415.553.54%0.69%5.33%283,364,7001,561,959,000197%5.513.36%5.412.44%5.351.94%5.271.17%0.10%
2022-05-265.355.385.285.360.75%0.51%2.92%113,706,300606,353,00085%5.330.87%5.280.55%5.250.86%5.210.29%0.02%
2022-05-255.205.355.195.322.70%0.62%2.45%160,125,100846,649,000119%5.290.88%5.250.71%5.210.50%5.190.25%0.00%
2022-05-245.235.295.175.18-0.77%-1.16%0.00%158,388,500830,108,000118%5.240.42%5.221.05%5.180.12%5.180.27%-0.04%
2022-05-235.235.245.195.220.00%0.02%1.05%103,425,000539,763,00073%5.220.56%5.160.23%5.180.16%5.17-0.10%-0.10%
2022-05-205.155.225.135.221.56%0.58%0.95%158,182,100820,899,000113%5.191.91%5.15-0.17%5.170.12%5.17-0.23%-0.12%
2022-05-195.105.145.055.14-0.77%0.92%-0.83%148,689,300757,343,000105%5.09-1.43%5.16-0.54%5.16-0.31%5.18-0.92%-0.15%
2022-05-185.205.215.135.18-0.96%0.25%-0.97%124,480,900643,254,00085%5.17-1.02%5.190.04%5.18-0.02%5.23-0.23%-0.05%
2022-05-175.205.265.195.231.16%0.19%-0.25%142,940,600746,166,00093%5.221.07%5.190.41%5.180.41%5.240.15%-0.06%
2022-05-165.205.215.135.170.00%0.10%-1.24%104,224,800538,343,00067%5.170.02%5.16-0.06%5.16-0.35%5.240.36%-0.14%