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
2019-08-2010.1010.3410.0510.211.19%0.26%2.52%1,366,20013,914,000187%10.181.86%10.041.60%9.980.86%9.960.58%-0.53%
2019-08-199.8310.129.8310.092.85%0.92%1.90%1,168,80011,686,000150%10.001.60%9.880.48%9.900.19%9.90-0.24%-0.76%
2019-08-169.889.899.809.81-0.20%-0.32%-1.17%748,0007,361,000100%9.841.06%9.84-0.19%9.88-0.19%9.93-0.87%-0.78%
2019-08-159.799.869.539.83-0.81%0.94%-1.83%726,2007,072,00090%9.74-2.33%9.85-1.17%9.90-0.38%10.01-0.74%-0.78%
2019-08-1410.0010.039.909.910.10%-0.60%-1.76%492,7004,912,00064%9.970.44%9.970.25%9.940.15%10.09-0.60%-0.75%
2019-08-139.9810.049.899.90-1.39%-0.26%-2.45%377,5003,747,00047%9.93-0.74%9.950.14%9.920.18%10.15-0.67%-0.73%
2019-08-129.9010.149.9010.041.41%0.40%-1.73%599,3005,993,00073%10.000.87%9.930.35%9.90-0.52%10.22-0.55%-0.70%
2019-08-099.959.969.879.900.30%-0.14%-3.63%805,2007,983,00097%9.910.30%9.900.16%9.96-1.27%10.27-0.73%-0.68%
2019-08-089.859.959.849.870.20%-0.14%-4.62%570,6005,640,00070%9.88-0.02%9.88-0.99%10.08-0.93%10.35-0.72%-0.63%
2019-08-079.929.999.819.85-0.20%-0.36%-5.50%577,7005,711,00069%9.890.08%9.98-1.65%10.18-1.07%10.42-0.76%-0.59%
2019-08-0610.1010.109.689.87-3.71%-0.08%-6.03%1,784,50017,628,000210%9.88-4.32%10.15-3.16%10.29-2.82%10.50-1.74%-0.54%
2019-08-0510.2510.4510.2310.25-1.73%-0.72%-4.11%684,3007,065,00098%10.32-1.24%10.48-1.12%10.59-0.74%10.69-0.45%-0.39%
2019-08-0210.6110.6110.3910.43-2.52%-0.23%-2.86%1,165,10012,180,000149%10.45-2.64%10.60-1.62%10.67-1.03%10.74-0.83%-0.46%
2019-08-0110.7610.8110.7010.70-0.56%-0.34%-1.17%508,7005,462,00066%10.74-0.13%10.77-0.07%10.78-0.16%10.83-0.43%-0.52%
2019-07-3110.6910.7910.6910.76-0.19%0.08%-1.05%623,5006,703,00071%10.75-0.58%10.78-0.19%10.79-0.25%10.87-0.44%-0.56%
2019-07-3010.8010.8510.7510.780.37%-0.31%-1.30%696,9007,536,00078%10.810.47%10.80-0.04%10.820.09%10.92-0.35%-0.51%
2019-07-2910.7910.8410.7210.74-0.74%-0.21%-2.01%571,5006,151,00062%10.76-0.47%10.80-0.37%10.810.10%10.96-0.38%-0.48%
2019-07-2610.7810.8410.7710.820.37%0.06%-1.65%535,4005,790,00054%10.81-0.10%10.840.17%10.80-0.54%11.00-0.24%-0.45%
2019-07-2510.8810.8910.7710.78-0.92%-0.42%-2.25%681,2007,374,00066%10.83-0.49%10.820.31%10.86-0.56%11.03-0.27%-0.41%
2019-07-2410.8210.9310.8210.880.55%0.02%-1.61%711,8007,743,00068%10.881.15%10.79-0.65%10.92-0.53%11.06-0.23%-0.38%
2019-07-2310.7510.8210.6610.821.69%0.61%-2.37%561,3006,036,00050%10.75-0.10%10.86-0.80%10.98-0.53%11.08-0.32%-0.37%
2019-07-2211.0911.0910.6310.64-3.45%-1.16%-4.30%1,540,40016,582,000127%10.77-2.53%10.95-1.42%11.04-0.98%11.12-1.12%-0.34%
2019-07-1911.0011.1310.9811.020.09%-0.22%-1.99%1,156,80012,776,00080%11.04-0.19%11.11-0.50%11.15-0.26%11.24-1.43%-0.23%
2019-07-1811.2011.2111.0011.01-2.22%-0.50%-3.48%1,492,30016,512,00080%11.07-1.72%11.16-0.54%11.17-0.39%11.41-0.78%-0.04%
2019-07-1711.2111.3211.2111.260.36%0.01%-2.06%891,20010,034,00039%11.260.24%11.220.19%11.220.18%11.50-0.04%0.11%
2019-07-1611.2011.2911.1811.22-0.27%-0.11%-2.44%861,0009,671,00035%11.230.35%11.200.01%11.20-0.05%11.50-0.04%0.14%
2019-07-1511.1811.2911.0011.250.63%0.51%-2.22%1,280,80014,336,00051%11.190.04%11.200.10%11.20-0.96%11.510.00%0.16%
2019-07-1211.1111.2411.0911.180.09%-0.08%-2.82%833,6009,327,00032%11.19-0.33%11.19-0.16%11.31-1.70%11.510.11%0.18%
2019-07-1111.2511.3511.1311.170.27%-0.50%-2.80%883,4009,917,00033%11.230.53%11.21-1.13%11.51-0.59%11.490.02%0.18%
2019-07-1011.3011.3011.1211.140.00%-0.24%-3.05%1,233,60013,775,00044%11.17-0.59%11.34-2.01%11.57-0.10%11.49-0.08%0.19%