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
2020-07-095.155.325.115.282.72%0.34%5.01%9,610,30050,574,000201%5.263.30%5.161.60%5.101.65%5.031.23%0.38%
2020-07-085.055.145.035.141.58%0.90%3.48%7,229,00036,823,000178%5.090.24%5.080.86%5.020.74%4.970.61%0.25%
2020-07-075.135.195.005.06-0.78%-0.43%2.49%7,853,10039,911,000226%5.080.63%5.031.45%4.981.34%4.940.88%0.19%
2020-07-064.965.134.955.103.03%0.99%4.21%7,653,70038,654,000266%5.052.81%4.961.76%4.921.59%4.891.03%0.09%
2020-07-034.874.954.864.951.43%0.77%2.19%4,494,70022,078,000186%4.911.09%4.871.06%4.840.58%4.840.29%-0.02%
2020-07-024.864.894.834.880.83%0.43%1.04%4,630,40022,498,000211%4.860.56%4.820.77%4.810.46%4.830.12%-0.09%
2020-07-014.864.874.804.840.00%0.17%0.33%2,543,30012,290,000136%4.831.41%4.790.38%4.790.02%4.820.02%-0.11%
2020-06-304.754.894.734.842.33%1.57%0.35%3,233,80015,410,000176%4.770.25%4.77-0.38%4.79-0.60%4.82-0.12%-0.11%
2020-06-294.784.784.724.73-1.25%-0.48%-2.05%1,479,1007,030,00087%4.75-0.88%4.79-0.79%4.82-0.60%4.83-0.19%-0.10%
2020-06-244.824.834.784.79-0.42%-0.10%-0.99%1,200,1005,754,00069%4.80-0.48%4.82-0.50%4.85-0.17%4.84-0.06%-0.06%
2020-06-234.854.874.804.81-0.62%-0.17%-0.64%1,208,6005,823,00069%4.82-0.74%4.85-0.37%4.86-0.04%4.84-0.04%-0.05%
2020-06-224.894.894.844.84-0.41%-0.29%-0.06%1,456,8007,071,00079%4.85-0.21%4.870.06%4.860.10%4.84-0.08%-0.04%
2020-06-194.874.904.854.86-0.21%-0.08%0.27%1,683,0008,186,00087%4.86-0.23%4.860.10%4.850.33%4.85-0.08%-0.02%
2020-06-184.864.904.844.870.21%-0.10%0.39%2,497,10012,173,000128%4.880.54%4.860.39%4.840.17%4.85-0.06%-0.01%
2020-06-174.874.874.834.860.21%0.23%0.12%2,108,10010,222,000108%4.850.21%4.840.54%4.830.08%4.85-0.37%-0.07%
2020-06-164.814.854.814.850.83%0.23%-0.45%1,304,3006,311,00060%4.840.25%4.81-0.13%4.83-0.06%4.87-0.12%-0.08%
2020-06-154.804.854.794.810.21%-0.35%-1.39%1,911,3009,226,00080%4.830.98%4.82-0.04%4.83-0.27%4.880.02%-0.14%
2020-06-124.784.834.724.80-0.83%0.42%-1.58%1,817,0008,685,00071%4.78-1.40%4.82-0.48%4.84-0.47%4.880.02%-0.24%
2020-06-114.844.884.824.840.00%-0.17%-0.74%1,989,6009,646,00075%4.850.23%4.84-0.27%4.86-0.25%4.880.21%-0.44%
2020-06-104.844.864.824.84-0.41%0.06%-0.53%1,293,5006,257,00045%4.84-0.17%4.86-0.35%4.88-0.51%4.870.04%-0.96%
2020-06-094.884.884.834.860.00%0.31%-0.08%2,226,60010,787,00075%4.85-0.70%4.87-0.43%4.90-0.18%4.860.02%-1.10%
2020-06-084.934.934.854.86-0.82%-0.39%-0.06%2,488,30012,140,00082%4.88-0.43%4.90-0.57%4.910.18%4.860.12%-1.13%
2020-06-054.904.934.884.900.00%0.00%0.89%1,962,4009,615,00063%4.90-0.14%4.920.06%4.900.35%4.860.04%-1.15%
2020-06-044.934.984.884.90-0.20%-0.14%0.93%2,277,80011,178,00061%4.91-0.71%4.920.43%4.880.52%4.86-0.66%-1.20%
2020-06-034.904.984.904.91-0.20%-0.65%0.47%4,100,00020,264,00098%4.940.86%4.900.95%4.860.52%4.89-0.47%-1.16%
2020-06-024.864.934.844.921.23%0.41%0.20%3,429,10016,804,00075%4.901.14%4.850.85%4.830.27%4.91-0.79%-1.14%
2020-06-014.804.884.774.861.25%0.31%-1.80%3,290,00015,940,00061%4.850.75%4.810.10%4.820.13%4.95-0.96%-1.10%
2020-05-294.804.854.794.80-0.41%-0.19%-3.94%3,040,00014,620,00046%4.810.44%4.81-0.19%4.82-0.37%5.00-1.98%-1.07%
2020-05-284.814.834.724.82-0.21%0.67%-5.45%3,938,60018,857,00043%4.79-0.93%4.82-0.27%4.83-1.53%5.10-5.01%-0.95%
2020-05-274.824.854.814.830.00%-0.06%-10.01%2,720,40013,147,00021%4.83-0.08%4.83-0.33%4.91-0.91%5.37-1.36%0.02%