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:
武汉控股( 600168.SH 上证)
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
2019-09-126.947.156.917.112.45%0.61%3.83%4,135,30029,223,000225%7.072.08%6.991.60%6.941.34%6.851.05%0.47%
2019-09-116.906.956.896.940.73%0.25%2.41%2,044,10014,152,000132%6.920.63%6.880.78%6.840.63%6.780.55%0.41%
2019-09-106.876.926.836.890.29%0.15%2.23%1,672,80011,509,000107%6.880.72%6.830.35%6.800.37%6.740.49%0.40%
2019-09-096.816.876.796.871.48%0.57%2.43%1,835,90012,541,000119%6.831.13%6.800.53%6.780.43%6.710.45%0.37%
2019-09-066.776.816.736.770.00%0.22%1.39%1,302,0008,795,00090%6.76-0.75%6.770.09%6.750.28%6.680.23%0.32%
2019-09-056.756.836.746.770.45%-0.53%1.62%2,554,20017,385,000186%6.811.27%6.760.79%6.730.69%6.660.57%0.31%
2019-09-046.766.766.686.740.15%0.28%1.75%1,847,20012,415,000152%6.72-0.03%6.710.53%6.680.38%6.620.36%0.27%
2019-09-036.716.766.686.730.15%0.10%1.97%1,114,0007,489,000100%6.720.69%6.670.39%6.660.51%6.600.26%0.27%
2019-09-026.596.726.596.722.13%0.64%2.08%1,355,6009,052,000122%6.680.92%6.650.23%6.620.52%6.580.37%0.25%
2019-08-306.706.706.546.58-1.05%-0.54%0.32%1,059,7007,011,00093%6.62-0.33%6.630.38%6.590.17%6.560.34%0.20%
2019-08-296.616.706.606.650.30%0.18%1.73%1,021,6006,781,00090%6.640.00%6.610.58%6.580.24%6.540.45%0.11%
2019-08-286.566.716.526.631.07%-0.12%1.87%2,172,50014,420,000191%6.641.56%6.570.91%6.560.68%6.510.51%0.01%
2019-08-276.436.586.416.561.71%0.37%1.31%1,363,1008,909,000132%6.541.63%6.510.08%6.52-0.05%6.480.16%-0.08%
2019-08-266.356.586.356.45-1.38%0.30%-0.23%756,9004,868,00080%6.43-1.67%6.51-0.44%6.52-0.02%6.47-0.02%-0.16%
2019-08-236.556.586.516.54-0.46%0.00%1.14%767,0005,016,00084%6.54-0.03%6.53-0.08%6.520.43%6.470.12%-0.18%
2019-08-226.546.576.516.570.77%0.43%1.73%812,6005,316,00088%6.540.32%6.540.40%6.490.60%6.460.19%-0.23%
2019-08-216.526.546.496.52-0.15%-0.02%1.15%854,3005,571,00092%6.52-0.46%6.510.59%6.450.17%6.450.28%-0.29%
2019-08-206.536.606.506.530.00%-0.32%1.59%1,084,2007,103,000113%6.551.11%6.481.00%6.440.39%6.430.08%-0.39%
2019-08-196.426.556.406.531.87%0.79%1.67%1,484,9009,621,000142%6.481.30%6.410.33%6.420.30%6.42-0.16%-0.48%
2019-08-166.366.436.366.410.16%0.22%-0.36%1,123,8007,188,000113%6.400.92%6.39-0.03%6.40-0.19%6.43-0.50%-0.48%
2019-08-156.376.416.296.40-0.78%0.98%-1.01%1,160,2007,353,000114%6.34-1.65%6.39-0.73%6.41-0.36%6.47-0.62%-0.47%
2019-08-146.486.516.396.450.16%0.09%-0.85%1,002,8006,462,000103%6.440.23%6.44-0.03%6.430.45%6.51-0.37%-0.43%
2019-08-136.456.466.406.44-0.16%0.17%-1.36%289,3001,860,00031%6.43-0.09%6.440.17%6.41-0.34%6.53-0.58%-0.41%
2019-08-126.426.466.416.450.78%0.23%-1.78%600,2003,862,00057%6.44-0.22%6.430.52%6.43-0.47%6.57-0.26%-0.38%
2019-08-096.446.506.376.40-0.47%-0.76%-2.79%893,8005,764,00086%6.450.64%6.40-0.37%6.46-0.68%6.58-0.33%-0.37%
2019-08-086.366.456.346.431.42%0.34%-2.66%900,0005,767,00089%6.410.95%6.42-0.76%6.50-0.76%6.61-0.47%-0.36%
2019-08-076.466.516.006.34-1.86%-0.13%-4.47%1,163,4007,385,000113%6.35-1.92%6.47-1.51%6.55-1.03%6.64-0.70%-0.34%
2019-08-066.496.646.386.46-2.86%-0.19%-3.35%1,914,10012,388,000197%6.47-2.49%6.57-1.79%6.62-1.66%6.68-0.79%-0.29%
2019-08-056.646.686.606.65-0.60%0.20%-1.29%830,8005,514,00098%6.64-0.64%6.69-0.52%6.73-0.28%6.74-0.19%-0.27%
2019-08-026.656.726.656.690.00%0.15%-0.89%1,145,9007,655,000129%6.68-1.07%6.72-0.84%6.75-0.30%6.75-0.37%-0.37%