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:
国中水务( 600187.SH 上证)
板块 :煤气供水   
所属成分指数: 中证500
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
2019-09-122.862.882.852.870.35%0.17%1.63%6,994,60020,038,00085%2.870.07%2.860.14%2.860.18%2.820.21%0.24%
2019-09-112.882.892.842.86-0.35%-0.10%1.49%7,965,10022,807,00098%2.860.04%2.860.35%2.850.39%2.820.25%0.25%
2019-09-102.862.882.842.870.35%0.28%2.10%8,810,80025,213,000110%2.860.32%2.850.21%2.840.42%2.810.36%0.25%
2019-09-092.862.862.842.861.06%0.25%2.11%8,006,60022,841,00098%2.850.81%2.840.50%2.830.50%2.800.43%0.25%
2019-09-062.842.842.812.830.00%0.00%1.47%7,023,60019,876,00087%2.83-0.49%2.830.32%2.810.54%2.790.18%0.21%
2019-09-052.832.872.822.830.35%-0.49%1.65%15,650,00044,515,000196%2.841.57%2.821.33%2.800.83%2.780.58%0.24%
2019-09-042.812.822.782.820.71%0.71%1.88%8,097,60022,671,000114%2.800.36%2.780.76%2.780.18%2.770.18%0.20%
2019-09-032.772.802.772.801.08%0.36%1.34%7,406,40020,661,000110%2.791.38%2.760.11%2.770.04%2.760.07%0.19%
2019-09-022.702.772.702.772.59%0.65%0.33%5,727,40015,761,00085%2.750.29%2.76-0.33%2.770.25%2.760.00%0.21%
2019-08-302.782.802.702.70-2.53%-1.60%-2.21%7,743,10021,248,000111%2.74-1.51%2.77-0.50%2.76-0.18%2.760.11%0.19%
2019-08-292.792.812.772.77-0.72%-0.57%0.44%5,840,50016,272,00089%2.790.22%2.780.76%2.770.18%2.760.36%0.10%
2019-08-282.802.812.762.79-0.36%0.36%1.53%6,967,60019,373,000109%2.780.00%2.760.11%2.760.22%2.750.22%-0.04%
2019-08-272.742.812.742.802.94%0.72%2.12%10,174,20028,285,000171%2.782.58%2.760.47%2.760.22%2.740.40%-0.21%
2019-08-262.712.742.682.72-1.45%0.37%-0.40%6,356,60017,227,000119%2.71-2.17%2.75-0.47%2.75-0.36%2.730.00%-0.34%
2019-08-232.752.832.732.760.36%-0.36%1.06%7,528,00020,852,000153%2.770.65%2.760.04%2.760.47%2.730.48%-0.39%
2019-08-222.742.772.742.750.36%-0.07%1.18%5,517,20015,185,000115%2.750.26%2.76-0.04%2.750.62%2.720.18%-0.50%
2019-08-212.772.782.732.74-0.72%-0.18%1.00%4,539,90012,462,00098%2.75-0.87%2.760.44%2.730.22%2.710.07%-0.57%
2019-08-202.752.792.752.76-0.36%-0.33%1.81%6,109,00016,918,000134%2.770.40%2.751.25%2.720.67%2.710.26%-0.63%
2019-08-192.692.852.692.772.97%0.44%2.44%8,379,30023,109,000169%2.762.64%2.711.38%2.711.08%2.70-0.19%-0.73%
2019-08-162.692.702.672.690.37%0.11%-0.70%4,228,60011,361,00087%2.691.51%2.680.11%2.680.04%2.71-0.84%-0.70%
2019-08-152.652.682.592.68-0.37%1.25%-1.90%4,294,30011,366,00079%2.65-1.93%2.67-0.56%2.68-0.52%2.73-1.01%-0.65%
2019-08-142.712.722.682.690.75%-0.33%-2.54%3,177,8008,578,00056%2.700.75%2.690.26%2.69-0.19%2.76-1.50%-0.54%
2019-08-132.692.692.672.67-1.11%-0.34%-4.71%2,693,2007,214,00040%2.68-0.15%2.68-0.37%2.70-0.26%2.80-0.88%-0.36%
2019-08-122.672.702.662.701.50%0.63%-4.49%3,206,4008,602,00042%2.680.15%2.69-0.41%2.70-0.92%2.83-0.42%-0.26%
2019-08-092.722.732.642.66-1.48%-0.71%-6.31%6,190,10016,582,00079%2.68-1.22%2.70-0.41%2.73-1.37%2.84-0.67%-0.23%
2019-08-082.702.732.702.700.00%-0.44%-5.53%4,014,70010,889,00053%2.71-0.48%2.71-1.17%2.77-1.18%2.86-0.56%-0.16%
2019-08-072.732.752.702.70-0.74%-0.92%-6.05%4,059,60011,064,00052%2.730.67%2.74-1.30%2.80-1.89%2.87-0.45%-0.10%
2019-08-062.772.772.632.72-3.20%0.48%-5.78%10,315,10027,928,000126%2.71-4.08%2.78-2.66%2.85-1.89%2.89-0.82%-0.06%
2019-08-052.822.862.802.81-1.06%-0.43%-3.47%5,869,40016,565,00079%2.82-0.53%2.86-1.92%2.91-0.41%2.910.17%-0.01%
2019-08-022.832.872.802.840.00%0.11%-2.27%8,649,20024,540,000112%2.84-2.51%2.91-1.09%2.92-0.68%2.91-0.31%-0.13%