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:
瀚蓝环境( 600323.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
2020-10-2325.6225.7525.0525.05-1.42%-1.32%-7.17%4,126,400104,753,00045%25.39-0.05%25.64-0.90%25.96-1.30%26.98-0.53%-0.52%
2020-10-2226.1926.2025.0725.41-1.51%0.04%-6.34%8,645,900219,597,00090%25.40-1.47%25.87-1.19%26.31-1.31%27.13-0.86%-0.52%
2020-10-2127.2027.2024.9825.80-4.27%0.08%-5.71%21,374,100551,013,000236%25.78-3.43%26.18-3.89%26.66-3.75%27.36-2.06%-0.43%
2020-10-2026.7427.0826.3526.950.19%0.96%-3.54%7,238,000193,220,000101%26.70-1.54%27.24-1.45%27.69-1.00%27.94-0.54%-0.23%
2020-10-1927.3927.6426.7826.90-0.74%-0.79%-4.24%5,162,300139,965,00077%27.11-2.53%27.64-1.71%27.97-0.83%28.09-0.34%-0.18%
2020-10-1628.0028.7826.9527.10-3.21%-2.57%-3.86%7,976,000221,858,000123%27.82-0.22%28.12-0.46%28.210.02%28.19-0.17%-0.16%
2020-10-1528.2828.3927.6028.00-0.92%0.44%-0.84%5,583,200155,639,00090%27.88-2.14%28.25-0.53%28.20-0.18%28.24-0.20%-0.19%
2020-10-1428.2528.9828.0128.26-0.14%-0.79%-0.11%10,377,800295,610,000171%28.491.09%28.400.90%28.250.10%28.29-0.01%-0.22%
2020-10-1328.3528.5427.9228.300.32%0.44%0.02%4,543,000128,006,00084%28.18-0.85%28.15-0.03%28.220.00%28.29-0.27%-0.24%
2020-10-1227.6629.1027.5228.212.40%-0.73%-0.57%10,394,900295,390,000195%28.422.29%28.160.16%28.220.21%28.37-0.17%-0.21%
2020-10-0928.3028.4927.4827.55-1.61%-0.84%-3.06%7,866,400218,541,000161%27.78-1.55%28.11-0.79%28.16-0.48%28.42-0.53%-0.21%
2020-09-3028.6128.7728.0028.00-2.27%-0.78%-2.00%4,602,300129,873,00096%28.22-1.34%28.34-0.14%28.30-0.22%28.57-0.02%-0.20%
2020-09-2928.2828.9228.0828.651.96%0.16%0.25%4,307,400123,206,00088%28.601.59%28.380.54%28.36-0.13%28.58-0.05%-0.26%
2020-09-2828.4928.6427.9228.10-1.06%-0.20%-1.72%3,263,30091,880,00065%28.16-0.61%28.23-0.40%28.40-0.60%28.59-0.06%-0.30%
2020-09-2528.2228.6028.0028.400.53%0.25%-0.73%4,905,100138,951,00092%28.330.56%28.34-0.52%28.57-0.47%28.61-0.07%-0.34%
2020-09-2428.5328.6327.7928.25-0.49%0.29%-1.33%4,935,600139,032,00091%28.17-1.13%28.48-1.13%28.71-0.38%28.63-0.52%-0.38%
2020-09-2328.9729.1528.3228.39-1.73%-0.36%-1.36%5,653,700161,087,000102%28.49-1.75%28.81-0.73%28.810.14%28.78-0.45%-0.35%
2020-09-2229.0029.3328.6428.89-0.69%-0.38%-0.08%2,924,20084,801,00053%29.00-0.29%29.020.46%28.770.09%28.91-0.21%-0.32%
2020-09-2129.1029.3028.9029.090.17%0.02%0.40%4,535,200131,900,00076%29.080.36%28.890.81%28.750.36%28.97-0.01%-0.29%
2020-09-1829.0629.1928.6929.04-0.58%0.21%0.22%4,617,800133,820,00073%28.980.93%28.660.19%28.640.23%28.98-0.15%-0.27%
2020-09-1728.0829.4627.7029.213.58%1.74%0.65%7,152,800205,364,000113%28.711.21%28.600.28%28.58-0.62%29.02-0.39%-0.22%
2020-09-1628.6829.1628.0128.20-1.98%-0.59%-3.21%6,402,900181,637,000105%28.37-1.35%28.53-0.26%28.76-0.97%29.13-0.67%-0.14%
2020-09-1528.4229.0528.0328.771.80%0.05%-1.91%4,915,900141,358,00081%28.760.87%28.60-1.01%29.04-0.47%29.33-0.42%-0.03%
2020-09-1429.1529.1528.1528.26-1.77%-0.86%-4.05%6,411,400182,764,000105%28.51-0.20%28.89-1.43%29.17-0.34%29.45-0.53%0.08%
2020-09-1129.2529.2528.0728.77-0.76%0.72%-2.83%5,369,900153,383,00091%28.56-3.25%29.31-0.83%29.27-0.56%29.61-0.43%0.17%
2020-09-1030.0030.2728.8328.99-2.13%-1.80%-2.51%6,647,200196,232,000115%29.52-0.88%29.560.60%29.44-0.26%29.74-0.25%0.32%
2020-09-0929.7630.5029.1829.62-1.27%-0.55%-0.64%5,491,600163,556,00096%29.781.22%29.380.21%29.52-0.32%29.81-0.10%0.44%
2020-09-0828.9230.1728.3530.004.28%1.96%0.53%7,737,000227,642,000129%29.421.29%29.32-0.52%29.61-0.57%29.840.08%0.57%
2020-09-0729.7729.8628.6828.77-3.16%-0.96%-3.51%7,767,700225,637,000126%29.05-1.87%29.47-1.80%29.78-0.97%29.820.14%0.64%
2020-09-0429.5030.0829.0329.710.00%0.36%-0.23%4,474,000132,441,00075%29.60-1.77%30.01-0.69%30.07-0.17%29.780.35%0.68%