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:
碧水源( 300070.SZ 深证)
板块 :公共设施服务_h   火炬计划   
所属成分指数: 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
2019-09-197.147.326.927.292.68%2.39%1.72%33,669,100239,709,000115%7.120.34%7.13-0.88%7.19-1.05%7.170.89%0.79%
2019-09-187.127.227.007.100.00%0.06%-0.06%20,653,000146,552,00065%7.10-0.91%7.19-1.13%7.27-0.68%7.100.37%0.79%
2019-09-177.277.297.087.10-2.74%-0.85%0.31%20,686,900148,148,00067%7.16-2.19%7.27-1.16%7.320.26%7.080.57%0.76%
2019-09-167.397.407.257.30-0.54%-0.29%3.72%18,511,500135,520,00063%7.32-0.31%7.36-0.03%7.300.83%7.040.76%0.75%
2019-09-127.337.407.307.340.55%-0.05%5.08%17,599,200129,254,00061%7.34-0.50%7.360.93%7.241.23%6.990.63%0.71%
2019-09-117.397.517.287.30-1.08%-1.10%5.17%30,420,400224,535,000108%7.380.53%7.291.50%7.151.90%6.941.08%0.69%
2019-09-107.327.427.247.380.96%0.52%7.47%35,952,000263,956,000132%7.342.10%7.182.19%7.021.46%6.871.19%0.63%
2019-09-097.107.386.987.315.64%1.65%7.72%48,092,900345,816,000180%7.194.23%7.032.48%6.922.01%6.791.31%0.58%
2019-09-066.936.976.836.920.73%0.30%3.31%22,292,100153,791,00087%6.90-0.10%6.860.76%6.780.88%6.700.36%0.52%
2019-09-056.937.046.856.870.73%-0.52%2.94%41,506,900286,664,000167%6.911.44%6.811.64%6.721.36%6.670.74%0.55%
2019-09-046.487.066.486.825.25%0.18%2.94%60,023,600408,627,000258%6.815.27%6.703.80%6.632.31%6.630.90%0.55%
2019-09-036.496.516.446.480.00%0.20%-1.31%12,815,30082,882,00060%6.47-0.05%6.45-0.11%6.48-0.84%6.570.03%0.56%
2019-09-026.386.526.376.481.89%0.15%-1.28%17,235,700111,522,00076%6.470.83%6.46-0.49%6.54-0.64%6.560.48%0.65%
2019-08-306.516.526.356.36-1.70%-0.89%-2.65%17,265,900110,787,00069%6.42-1.16%6.49-1.52%6.58-0.44%6.530.35%0.64%
2019-08-296.556.586.446.47-0.92%-0.34%-0.61%13,803,10089,610,00056%6.49-0.84%6.59-0.63%6.61-0.14%6.510.46%0.55%
2019-08-286.636.646.506.53-1.80%-0.26%0.77%20,735,200135,744,00084%6.55-1.77%6.63-0.24%6.62-0.05%6.480.45%0.44%
2019-08-276.676.746.586.650.45%-0.23%3.08%28,739,600191,555,000120%6.670.09%6.650.44%6.620.53%6.450.67%0.34%
2019-08-266.536.826.506.620.30%-0.59%3.31%27,562,000183,524,000125%6.660.89%6.620.47%6.591.37%6.410.79%0.13%
2019-08-236.606.656.556.600.00%0.00%3.81%17,486,700115,419,00086%6.600.26%6.590.49%6.501.00%6.360.62%0.01%
2019-08-226.566.656.516.600.92%0.26%4.45%23,092,900152,015,000116%6.580.00%6.561.53%6.431.20%6.320.72%-0.11%
2019-08-216.476.706.436.540.62%-0.65%4.24%30,453,500200,485,000162%6.581.34%6.461.91%6.361.36%6.271.01%-0.25%
2019-08-206.456.566.416.500.78%0.06%4.65%25,038,800162,656,000147%6.502.57%6.341.93%6.271.18%6.210.93%-0.39%
2019-08-196.186.516.146.455.22%1.85%4.81%39,645,100251,060,000226%6.333.62%6.221.49%6.201.47%6.150.42%-0.56%
2019-08-166.076.166.036.130.00%0.29%0.03%17,798,700108,790,000114%6.111.03%6.120.13%6.110.12%6.13-0.55%-0.60%
2019-08-156.006.145.956.130.00%1.32%-0.52%16,934,200102,446,000105%6.05-2.36%6.12-0.25%6.10-0.23%6.16-0.68%-0.57%
2019-08-146.116.276.116.130.99%-1.07%-1.19%20,195,400125,140,000133%6.202.19%6.130.99%6.120.46%6.20-0.56%-0.50%
2019-08-136.076.096.046.07-0.82%0.12%-2.71%9,510,40057,660,00064%6.06-0.07%6.07-0.23%6.09-0.10%6.24-1.41%-0.47%
2019-08-126.056.126.026.121.49%0.87%-3.29%10,631,30064,503,00062%6.07-0.20%6.09-0.23%6.09-0.86%6.33-0.44%-0.34%
2019-08-096.116.156.016.03-0.82%-0.81%-5.13%13,700,70083,284,00078%6.08-0.43%6.10-0.07%6.15-1.06%6.36-0.58%-0.38%
2019-08-086.106.166.046.080.00%-0.41%-4.90%12,615,90077,024,00072%6.11-0.20%6.10-1.12%6.21-0.99%6.39-0.64%-0.37%