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:
国祯环保( 300388.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
2019-06-199.289.479.259.382.29%0.35%2.61%3,937,70036,806,000202%9.351.95%9.221.31%9.190.75%9.140.56%-0.03%
2019-06-189.019.348.979.172.12%0.02%0.88%2,375,20021,777,000137%9.171.95%9.100.35%9.120.13%9.09-0.04%-0.08%
2019-06-179.079.078.928.98-0.22%-0.14%-1.25%1,582,30014,230,00092%8.99-1.33%9.07-0.73%9.110.02%9.09-0.24%-0.03%
2019-06-149.159.258.999.00-1.53%-1.25%-1.27%1,544,80014,079,00091%9.110.10%9.140.04%9.110.25%9.12-0.02%-0.04%
2019-06-139.109.159.069.14-0.11%0.38%0.24%1,695,90015,441,000101%9.11-0.85%9.130.32%9.080.04%9.12-0.19%-0.10%
2019-06-129.249.289.129.15-0.65%-0.36%0.16%2,101,60019,299,000125%9.180.71%9.110.72%9.080.28%9.14-0.25%-0.12%
2019-06-118.979.248.919.212.79%1.01%0.57%3,303,40030,121,000179%9.122.30%9.040.69%9.06-0.17%9.16-0.04%-0.13%
2019-06-108.938.998.808.960.79%0.53%-2.20%1,075,9009,590,00061%8.91-0.25%8.98-0.68%9.07-0.65%9.160.01%-0.21%
2019-06-069.129.128.878.89-1.44%-0.50%-2.96%1,188,30010,618,00067%8.94-1.65%9.04-1.15%9.13-0.35%9.16-0.03%-0.28%
2019-06-059.159.179.019.020.00%-0.72%-1.57%1,121,40010,188,00064%9.09-0.04%9.14-0.46%9.16-0.38%9.160.00%-0.31%
2019-06-049.269.269.009.02-1.96%-0.76%-1.57%1,456,10013,234,00081%9.09-1.45%9.19-0.17%9.20-0.48%9.160.03%-0.36%
2019-06-039.339.349.119.20-0.43%-0.25%0.43%1,871,40017,260,000103%9.22-0.11%9.20-0.18%9.240.20%9.160.40%-0.46%
2019-05-319.179.279.169.240.87%0.08%1.26%1,532,90014,153,00082%9.231.05%9.22-0.29%9.220.40%9.13-0.33%-0.62%
2019-05-309.219.219.109.16-0.97%0.25%0.05%1,350,80012,342,00064%9.14-1.41%9.250.11%9.190.21%9.16-0.62%-0.72%
2019-05-299.239.389.129.250.22%-0.19%0.41%1,786,30016,556,00079%9.27-0.08%9.240.70%9.170.32%9.21-0.33%-0.74%
2019-05-289.239.369.139.230.65%-0.49%-0.13%3,687,50034,200,000161%9.281.62%9.171.54%9.140.86%9.24-0.38%-0.81%
2019-05-279.019.208.959.172.00%0.47%-1.15%1,861,90016,993,00084%9.132.02%9.030.18%9.060.53%9.28-0.86%-1.01%
2019-05-248.929.008.878.990.67%0.49%-3.92%1,292,60011,564,00051%8.95-0.41%9.02-0.52%9.01-1.29%9.36-0.64%-1.17%
2019-05-239.089.108.908.93-1.65%-0.59%-5.17%1,259,20011,311,00045%8.98-1.33%9.060.37%9.13-1.30%9.42-0.41%-1.18%
2019-05-229.059.169.039.080.11%-0.26%-3.98%1,555,20014,159,00053%9.100.23%9.03-1.37%9.25-0.75%9.46-0.50%-1.21%
2019-05-219.019.178.939.071.23%-0.14%-4.56%2,039,50018,525,00067%9.081.58%9.16-1.65%9.32-0.90%9.50-0.92%-1.22%
2019-05-209.169.188.808.96-1.97%0.20%-6.58%2,490,20022,267,00071%8.94-4.25%9.31-1.81%9.40-1.57%9.59-1.28%-1.27%
2019-05-179.609.629.089.14-4.69%-2.13%-5.92%3,717,70034,719,00097%9.34-2.60%9.48-1.11%9.55-0.73%9.72-1.26%-1.17%
2019-05-169.559.669.539.590.10%0.02%-2.53%2,921,70028,012,00075%9.59-0.02%9.59-0.50%9.62-0.06%9.84-0.80%-1.04%
2019-05-159.639.669.529.580.84%-0.10%-3.41%2,048,20019,643,00047%9.590.03%9.64-0.05%9.63-0.32%9.92-1.10%-0.98%
2019-05-149.439.739.439.50-2.36%-0.91%-5.27%2,588,10024,812,00052%9.59-1.09%9.64-0.07%9.66-0.70%10.03-2.35%-0.89%
2019-05-139.709.789.579.730.83%0.38%-5.25%3,922,10038,015,00063%9.690.71%9.65-0.22%9.73-1.03%10.27-2.42%-0.64%
2019-05-109.639.789.329.651.47%0.26%-8.30%3,875,20037,298,00049%9.630.09%9.67-1.14%9.83-1.55%10.52-0.82%-0.35%
2019-05-099.649.819.509.51-2.56%-1.10%-10.38%2,741,00026,357,00033%9.62-1.91%9.78-1.46%9.99-0.95%10.61-0.67%-0.28%
2019-05-089.709.959.509.760.00%-0.44%-8.63%2,351,40023,050,00027%9.80-0.46%9.93-1.43%10.08-1.22%10.68-0.57%-0.22%