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:
大通燃气( 000593.SZ 深证)
板块 :煤气供水   
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
2019-08-206.246.316.206.260.16%-0.05%1.87%2,859,20017,906,000102%6.260.95%6.21-0.26%6.210.49%6.150.54%-0.37%
2019-08-196.176.256.146.251.46%0.74%2.26%3,181,90019,740,000109%6.200.28%6.230.37%6.180.36%6.11-0.02%-0.54%
2019-08-166.236.286.156.16-1.28%-0.44%0.77%4,278,00026,470,000150%6.19-1.32%6.210.47%6.160.52%6.11-0.15%-0.57%
2019-08-155.906.615.886.243.14%-0.48%1.93%6,166,90038,665,000226%6.273.40%6.182.54%6.131.76%6.120.21%-0.64%
2019-08-146.056.096.026.050.00%-0.23%-0.97%2,201,20013,348,00092%6.060.76%6.020.48%6.020.18%6.11-0.76%-0.72%
2019-08-135.996.085.946.050.83%0.53%-1.72%2,033,80012,239,00082%6.020.86%6.00-0.25%6.010.23%6.16-0.76%-0.65%
2019-08-125.986.005.916.001.18%0.55%-3.27%1,321,2007,884,00052%5.97-0.40%6.01-0.17%6.00-0.86%6.20-0.66%-0.56%
2019-08-096.036.095.915.93-1.50%-1.02%-5.03%1,932,90011,580,00074%5.99-0.96%6.020.23%6.05-1.01%6.24-0.64%-0.48%
2019-08-086.006.145.986.020.67%-0.48%-4.20%2,426,00014,674,00095%6.050.57%6.01-0.97%6.11-0.94%6.28-0.76%-0.40%
2019-08-076.036.105.965.98-0.66%-0.58%-5.56%2,139,10012,867,00084%6.020.70%6.07-1.40%6.17-1.33%6.33-0.75%-0.31%
2019-08-066.116.115.856.02-2.59%0.79%-5.64%3,728,70022,271,000142%5.97-4.37%6.15-2.47%6.25-2.13%6.38-1.12%-0.21%
2019-08-056.226.326.176.18-0.64%-1.06%-4.22%2,490,90015,559,000108%6.25-0.45%6.31-1.22%6.39-0.90%6.45-0.34%-0.09%
2019-08-026.376.376.196.22-3.12%-0.86%-3.92%3,465,30021,743,000146%6.27-2.73%6.39-1.83%6.45-1.14%6.47-0.84%-0.05%
2019-08-016.426.506.416.42-0.31%-0.47%-1.67%1,869,10012,055,00080%6.45-0.45%6.50-0.51%6.52-0.31%6.53-0.55%0.03%
2019-07-316.586.586.426.44-2.13%-0.60%-1.90%2,828,00018,323,00099%6.48-1.73%6.54-0.49%6.54-0.27%6.57-0.08%0.04%
2019-07-306.596.636.566.58-0.15%-0.20%0.15%1,969,20012,982,00071%6.590.44%6.570.20%6.560.43%6.570.11%-0.05%
2019-07-296.516.596.516.590.92%0.40%0.41%1,914,30012,566,00067%6.560.29%6.560.11%6.530.45%6.560.15%-0.17%
2019-07-266.576.586.526.53-0.31%-0.23%-0.35%1,637,00010,714,00055%6.55-0.17%6.550.46%6.50-0.47%6.550.14%-0.31%
2019-07-256.536.596.506.550.46%-0.09%0.09%2,137,20014,012,00071%6.560.17%6.520.65%6.53-0.67%6.540.18%-0.41%
2019-07-246.466.596.466.521.09%-0.38%-0.18%2,393,30015,665,00077%6.551.77%6.48-0.74%6.580.05%6.530.23%-0.52%
2019-07-236.456.486.386.451.26%0.30%-1.03%1,601,10010,296,00049%6.43-0.30%6.53-1.17%6.58-0.05%6.520.09%-0.64%
2019-07-226.556.596.376.37-3.48%-1.24%-2.17%3,182,40020,525,00093%6.45-2.89%6.60-0.33%6.58-0.06%6.510.03%-0.80%
2019-07-196.626.686.606.60-0.45%-0.63%1.40%3,364,50022,346,00094%6.64-0.17%6.620.44%6.580.46%6.51-0.02%-0.84%
2019-07-186.546.786.486.631.38%-0.35%1.84%6,885,60045,808,000190%6.651.92%6.601.49%6.551.25%6.51-0.47%-0.91%
2019-07-176.496.576.476.540.93%0.18%-0.02%2,700,10017,627,00066%6.530.38%6.500.46%6.470.42%6.54-0.95%-0.92%
2019-07-166.506.556.466.48-0.61%-0.35%-1.88%2,420,90015,743,00053%6.500.57%6.470.39%6.440.25%6.60-1.05%-0.81%
2019-07-156.456.556.356.521.09%0.84%-2.31%3,003,90019,424,00057%6.470.58%6.440.37%6.43-0.09%6.67-1.27%-0.71%
2019-07-126.446.486.366.450.00%0.33%-4.59%2,081,40013,381,00034%6.43-0.02%6.420.03%6.43-0.62%6.76-0.88%-0.58%
2019-07-116.416.496.366.451.57%0.31%-5.43%3,219,80020,703,00045%6.430.42%6.42-0.31%6.47-1.55%6.82-0.94%-0.50%
2019-07-106.506.516.356.350.00%-0.83%-7.77%3,247,50020,793,00039%6.40-0.22%6.44-1.00%6.58-1.53%6.89-0.92%-0.45%