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
2020-10-205.585.595.455.52-2.13%0.22%0.91%14,886,30081,993,000151%5.51-1.11%5.570.32%5.540.20%5.470.29%0.63%
2020-10-195.485.735.385.640.71%1.26%3.41%27,225,800151,656,000323%5.57-0.66%5.560.58%5.531.08%5.451.26%0.57%
2020-10-165.235.755.235.607.07%-0.12%3.97%32,216,300180,634,000549%5.616.88%5.525.78%5.475.30%5.394.97%0.42%
2020-10-155.125.365.115.231.75%-0.30%1.93%6,460,00033,887,000207%5.251.37%5.220.52%5.191.03%5.130.55%-0.16%
2020-10-145.225.245.145.14-1.34%-0.68%0.73%2,542,60013,158,00096%5.18-0.73%5.200.62%5.140.47%5.100.06%-0.32%
2020-10-135.205.245.175.21-0.19%-0.06%2.16%3,820,30019,917,000148%5.210.44%5.161.30%5.110.65%5.100.20%-0.39%
2020-10-125.075.245.075.223.37%0.58%2.55%5,057,60026,249,000210%5.193.28%5.101.94%5.081.24%5.090.24%-0.45%
2020-10-094.985.114.955.053.06%0.50%-0.55%2,389,40012,007,000109%5.031.68%5.00-0.28%5.02-0.12%5.08-0.30%-0.49%
2020-09-304.995.004.904.90-1.61%-0.85%-3.79%1,916,5009,471,00088%4.94-1.61%5.01-0.50%5.03-0.55%5.09-0.64%-0.49%
2020-09-295.055.104.984.98-1.19%-0.86%-2.85%2,393,60012,022,000107%5.02-0.99%5.04-0.20%5.05-0.49%5.13-0.37%-0.44%
2020-09-285.065.105.025.04-0.40%-0.65%-2.04%1,957,0009,928,00089%5.070.90%5.05-0.18%5.08-0.47%5.15-0.25%-0.42%
2020-09-255.025.064.995.061.00%0.64%-1.90%2,331,00011,721,000103%5.03-0.40%5.06-0.79%5.10-0.70%5.16-0.23%-0.42%
2020-09-245.125.124.995.01-2.34%-0.75%-3.09%2,929,90014,791,000123%5.05-1.54%5.10-1.22%5.14-0.73%5.17-0.81%-0.43%
2020-09-235.125.165.105.130.00%0.06%-1.57%1,450,8007,438,00051%5.13-0.41%5.16-0.42%5.18-0.48%5.21-1.14%-0.38%
2020-09-225.155.195.115.13-1.16%-0.35%-2.69%2,052,40010,566,00058%5.15-1.00%5.18-0.27%5.20-0.19%5.27-0.60%-0.24%
2020-09-215.245.245.185.19-0.76%-0.19%-2.15%2,003,20010,416,00051%5.200.00%5.20-0.38%5.21-0.04%5.30-0.41%-0.16%
2020-09-185.195.255.155.230.58%0.58%-1.80%2,235,30011,623,00053%5.200.17%5.22-0.02%5.210.31%5.33-0.15%-0.09%
2020-09-175.175.255.155.200.19%0.17%-2.51%1,656,2008,598,00038%5.19-1.03%5.22-0.08%5.20-0.65%5.33-0.24%-0.08%
2020-09-165.245.405.185.19-0.95%-1.05%-2.94%2,885,30015,132,00064%5.250.81%5.220.79%5.23-1.40%5.35-0.21%-0.10%
2020-09-155.215.255.165.240.58%0.71%-2.20%2,098,50010,919,00046%5.20-0.17%5.18-0.98%5.31-0.69%5.36-0.15%-0.14%
2020-09-145.225.265.155.210.00%-0.04%-2.91%2,253,60011,746,00049%5.211.22%5.23-1.78%5.34-0.48%5.37-0.22%-0.15%
2020-09-115.185.245.095.210.39%1.18%-3.12%3,674,60018,921,00077%5.15-2.44%5.33-1.15%5.37-0.48%5.38-0.39%-0.13%
2020-09-105.415.455.165.19-4.07%-1.67%-3.87%7,645,10040,348,000164%5.28-3.39%5.39-1.08%5.39-0.70%5.40-0.33%-0.07%
2020-09-095.425.535.385.41-0.73%-0.97%-0.13%7,618,50041,619,000188%5.460.42%5.450.54%5.430.26%5.420.32%-0.02%
2020-09-085.395.475.385.451.30%0.18%0.93%5,760,00031,335,000157%5.440.06%5.420.19%5.420.28%5.400.22%0.00%
2020-09-075.395.485.385.38-0.19%-1.05%-0.15%5,268,30028,642,000152%5.441.66%5.410.28%5.400.13%5.390.28%-0.23%
2020-09-045.355.395.305.39-0.55%0.79%0.32%2,953,10015,792,00089%5.35-1.29%5.39-0.15%5.40-0.20%5.37-0.07%-0.30%
2020-09-035.385.465.355.420.00%0.04%0.80%3,502,60018,976,000102%5.420.15%5.40-0.04%5.410.30%5.38-0.44%-0.30%
2020-09-025.395.455.355.420.37%0.18%0.35%3,376,40018,267,00077%5.410.73%5.400.02%5.390.28%5.40-0.57%-0.28%
2020-09-015.365.425.335.400.00%0.54%-0.59%2,608,50014,010,00052%5.37-1.03%5.400.24%5.380.09%5.43-0.31%-0.23%