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
2019-12-065.895.895.825.86-0.51%0.17%-2.51%2,608,90015,263,00073%5.85-0.71%5.890.19%5.90-0.66%6.01-0.25%-0.40%
2019-12-055.925.955.875.89-0.67%-0.03%-2.26%2,954,10017,406,00082%5.89-0.41%5.88-0.47%5.94-0.50%6.03-0.25%-0.52%
2019-12-045.805.985.805.930.51%0.24%-1.84%3,642,80021,550,000102%5.921.04%5.91-0.76%5.97-0.57%6.04-0.30%-0.60%
2019-12-036.016.015.755.90-3.59%0.77%-2.62%7,268,00042,554,000204%5.86-4.41%5.95-2.55%6.00-1.93%6.06-0.92%-0.67%
2019-12-026.166.176.106.12-0.81%-0.08%0.08%1,567,1009,599,00051%6.130.18%6.11-0.03%6.12-0.28%6.120.07%-0.75%
2019-11-296.126.186.056.170.65%0.92%0.97%2,686,20016,424,00084%6.110.38%6.11-0.10%6.130.15%6.110.07%-0.86%
2019-11-286.096.136.056.130.66%0.64%0.38%2,634,80016,048,00074%6.09-0.59%6.12-0.54%6.130.10%6.11-0.25%-0.92%
2019-11-276.156.166.086.09-0.65%-0.60%-0.52%2,302,00014,104,00064%6.13-0.05%6.150.28%6.120.07%6.12-0.37%-0.89%
2019-11-266.166.196.106.13-1.13%0.00%-0.24%3,010,40018,454,00076%6.13-0.60%6.130.28%6.120.03%6.15-0.65%-0.86%
2019-11-256.086.246.046.202.65%0.54%0.24%6,055,50037,342,000140%6.171.77%6.120.66%6.110.46%6.19-1.15%-0.81%
2019-11-226.066.126.016.04-0.33%-0.33%-3.47%2,813,80017,052,00062%6.060.00%6.08-0.31%6.09-0.12%6.26-1.47%-0.68%
2019-11-216.066.106.026.06-0.49%0.00%-4.57%2,840,60017,215,00053%6.06-0.67%6.09-0.10%6.09-0.52%6.35-0.98%-0.51%
2019-11-206.150.000.006.09-0.98%-0.18%-5.04%3,186,40019,439,00055%6.10-0.28%6.100.07%6.12-0.76%6.41-1.06%-0.38%
2019-11-196.096.176.056.150.99%0.52%-5.12%3,243,10019,840,00049%6.120.64%6.10-0.59%6.17-1.06%6.48-1.65%-0.24%
2019-11-186.046.116.036.091.00%0.18%-7.60%2,992,70018,192,00036%6.08-0.25%6.13-1.11%6.24-1.73%6.59-1.10%0.00%
2019-11-156.266.286.026.03-3.67%-1.05%-9.51%6,422,50039,139,00062%6.09-2.78%6.20-2.01%6.35-2.35%6.66-0.57%0.22%
2019-11-146.236.316.216.260.48%-0.13%-6.60%2,966,00018,591,00026%6.27-0.30%6.33-1.77%6.50-0.96%6.700.09%0.32%
2019-11-136.316.376.216.23-2.35%-0.91%-6.96%5,597,70035,194,00047%6.29-1.58%6.44-2.10%6.56-1.25%6.70-0.10%0.31%
2019-11-126.506.526.326.38-1.85%-0.13%-4.82%6,762,60043,200,00057%6.39-3.45%6.58-1.47%6.65-1.76%6.70-0.06%0.32%
2019-11-116.706.746.466.50-4.27%-1.75%-3.09%7,094,70046,937,00061%6.62-1.03%6.68-0.63%6.77-0.59%6.710.10%0.32%
2019-11-086.766.806.596.790.44%1.57%1.34%9,848,30065,840,00088%6.69-0.73%6.72-1.47%6.810.18%6.700.19%0.28%
2019-11-076.716.826.686.76-0.15%0.39%1.09%6,723,70045,276,00063%6.73-0.18%6.82-0.28%6.790.49%6.690.33%0.26%
2019-11-066.816.896.656.77-1.17%0.36%1.58%9,928,70066,978,00092%6.75-2.22%6.840.44%6.760.37%6.670.33%0.24%
2019-11-056.887.066.766.85-1.86%-0.71%3.12%16,598,500114,515,000164%6.900.94%6.811.40%6.741.10%6.640.80%0.21%
2019-11-046.667.176.596.984.02%2.12%5.92%21,981,700150,238,000242%6.842.29%6.721.99%6.661.66%6.591.12%0.15%
2019-11-016.556.856.526.711.67%0.42%2.96%16,340,900109,183,000213%6.683.05%6.581.29%6.551.28%6.520.40%0.07%
2019-10-316.466.626.336.602.96%1.79%1.68%9,048,90058,669,000122%6.48-0.08%6.500.29%6.470.17%6.49-0.03%0.08%
2019-10-306.466.626.376.41-1.54%-1.22%-1.28%7,269,40047,169,000104%6.49-0.54%6.480.40%6.460.20%6.49-0.02%0.11%
2019-10-296.416.636.406.511.56%-0.21%0.25%9,040,70058,983,000132%6.522.21%6.460.62%6.450.14%6.49-0.09%0.14%
2019-10-286.346.446.316.410.00%0.42%-1.38%4,464,20028,496,00065%6.38-0.23%6.42-0.16%6.44-0.46%6.50-0.26%0.19%