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:
钱江水利( 600283.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
2020-05-259.169.249.119.210.66%0.30%-5.01%1,118,60010,271,00054%9.18-0.56%9.37-1.47%9.53-1.05%9.70-0.71%-0.39%
2020-05-229.509.509.109.15-3.68%-0.91%-6.30%2,324,40021,464,00098%9.23-3.80%9.51-1.89%9.63-1.19%9.77-0.62%-0.33%
2020-05-219.599.829.429.50-0.94%-1.03%-3.32%2,300,10022,079,00098%9.60-0.74%9.69-0.99%9.75-0.55%9.83-0.21%-0.29%
2020-05-209.859.909.539.59-2.94%-0.84%-2.61%2,714,80026,254,000114%9.67-1.93%9.79-0.66%9.80-0.64%9.850.03%-0.33%
2020-05-199.979.979.709.880.00%0.19%0.37%1,661,00016,379,00064%9.86-0.31%9.860.05%9.87-0.07%9.840.15%-0.43%
2020-05-189.769.999.769.880.51%-0.12%0.52%1,998,40019,768,00068%9.890.94%9.85-0.06%9.87-0.23%9.83-0.20%-0.53%
2020-05-159.789.869.739.830.41%0.31%-0.19%1,491,60014,618,00042%9.80-0.45%9.86-0.27%9.900.06%9.85-2.28%-0.57%
2020-05-149.929.979.769.79-1.31%-0.55%-2.87%1,879,60018,502,00039%9.84-0.69%9.88-0.42%9.890.09%10.08-0.13%-0.28%
2020-05-139.829.989.829.920.20%0.08%-1.70%1,890,00018,733,00035%9.910.19%9.930.31%9.880.48%10.090.16%-0.27%
2020-05-129.959.999.809.90-1.10%0.07%-1.75%2,223,00021,992,00040%9.89-0.57%9.890.24%9.830.26%10.08-0.06%-0.27%
2020-05-119.8910.069.8210.011.83%0.60%-0.71%3,738,70037,200,00065%9.951.30%9.870.92%9.81-0.20%10.08-0.13%-0.27%
2020-05-089.789.899.769.830.61%0.08%-2.63%2,923,50028,715,00050%9.820.11%9.780.15%9.83-3.18%10.10-0.19%-0.23%
2020-05-079.909.909.749.77-1.71%-0.42%-3.40%2,676,90026,262,00043%9.810.71%9.77-0.67%10.15-0.15%10.11-0.63%-0.18%
2020-05-069.689.949.469.942.58%2.03%-2.34%5,287,90051,513,00079%9.74-0.24%9.83-4.29%10.17-0.20%10.18-1.02%-0.03%
2020-04-309.769.889.699.69-0.72%-0.77%-5.77%5,348,60052,229,00074%9.77-1.77%10.27-0.50%10.19-0.47%10.28-0.86%0.18%
2020-04-299.8710.279.759.76-5.52%-1.82%-5.90%7,522,00074,776,000100%9.94-7.02%10.32-0.28%10.23-0.55%10.37-0.53%0.37%
2020-04-2810.9311.2510.3110.330.68%-3.39%-0.93%12,407,800132,661,000166%10.695.74%10.353.32%10.292.21%10.430.56%0.49%
2020-04-279.6410.499.6010.265.56%1.46%-1.05%7,910,20079,987,000107%10.113.27%10.020.20%10.07-1.24%10.37-0.05%0.48%
2020-04-249.9210.019.659.72-2.51%-0.74%-6.30%4,074,60039,899,00054%9.79-2.74%10.00-1.22%10.20-1.99%10.370.16%0.53%
2020-04-2310.1310.229.969.97-2.06%-0.97%-3.74%4,262,10042,911,00055%10.07-0.74%10.12-1.99%10.40-1.05%10.36-0.05%0.53%
2020-04-2210.1010.299.9110.180.79%0.36%-1.76%3,921,20039,773,00047%10.14-0.06%10.33-1.74%10.51-0.15%10.360.29%0.62%
2020-04-2110.3210.3210.0410.10-3.81%-0.48%-2.25%6,122,50062,138,00069%10.15-4.35%10.51-1.33%10.53-0.14%10.330.33%0.66%
2020-04-2010.6210.8810.4910.50-1.13%-1.05%1.96%6,422,60068,152,00074%10.61-0.55%10.650.64%10.540.71%10.300.84%0.67%
2020-04-1710.4211.0710.3010.621.24%-0.47%4.00%9,822,500104,807,000112%10.670.06%10.590.94%10.471.39%10.211.07%0.60%
2020-04-1610.6010.9410.4210.49-3.76%-1.63%3.82%9,621,600102,606,000116%10.662.03%10.491.55%10.330.84%10.101.02%0.48%
2020-04-1510.3011.0010.0510.905.11%4.29%8.98%11,912,100124,506,000145%10.451.32%10.332.14%10.241.09%10.000.71%0.42%
2020-04-1410.3010.4710.0810.370.97%0.52%4.41%7,688,20079,309,00095%10.321.81%10.11-0.03%10.130.85%9.930.50%0.56%
2020-04-139.9310.449.8010.271.58%1.35%3.92%7,358,30074,560,00084%10.132.79%10.110.36%10.050.98%9.880.47%0.98%
2020-04-109.9110.119.6610.111.10%2.56%2.78%6,981,00068,821,00080%9.86-4.05%10.080.10%9.950.66%9.840.13%1.20%
2020-04-0910.2110.659.9810.000.00%-2.67%1.79%10,145,600104,238,000130%10.272.42%10.072.18%9.881.39%9.820.82%1.13%