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
2019-12-0616.7916.8616.6616.840.42%0.45%-0.44%2,280,30038,226,00089%16.760.42%16.700.19%16.75-0.42%16.91-0.15%-0.32%
2019-12-0516.7316.8116.5216.770.90%0.46%-1.00%3,011,00050,267,000100%16.690.23%16.67-0.57%16.82-0.89%16.94-0.41%-0.41%
2019-12-0416.7516.7616.5516.62-1.13%-0.22%-2.29%2,250,90037,492,00074%16.66-0.05%16.77-0.90%16.97-0.46%17.01-0.55%-0.41%
2019-12-0317.0117.0116.4816.81-1.23%0.88%-1.71%3,078,30051,296,00098%16.66-2.26%16.92-1.56%17.05-0.42%17.10-0.61%-0.40%
2019-12-0217.2017.2516.8717.02-0.35%-0.17%-1.09%2,026,30034,547,00065%17.05-0.53%17.19-0.02%17.120.25%17.21-0.19%-0.37%
2019-11-2917.3217.3717.0117.08-1.61%-0.34%-0.93%2,430,20041,651,00075%17.14-1.03%17.190.34%17.080.28%17.24-0.15%-0.41%
2019-11-2817.1017.4517.0517.361.22%0.24%0.54%3,164,30054,799,00098%17.321.30%17.131.09%17.03-0.05%17.27-0.09%-0.44%
2019-11-2716.9417.2416.7517.151.90%0.32%-0.77%2,817,80048,172,00088%17.101.12%16.950.12%17.04-0.61%17.28-0.23%-0.46%
2019-11-2616.8117.0216.7516.830.12%-0.46%-2.85%2,112,40035,715,00067%16.910.70%16.93-0.71%17.14-0.71%17.32-0.32%-0.49%
2019-11-2516.8116.9316.6816.810.42%0.12%-3.27%2,035,90034,182,00064%16.79-1.11%17.05-1.10%17.27-0.46%17.38-0.51%-0.53%
2019-11-2217.4217.4516.6616.74-3.29%-1.40%-4.17%6,474,300109,919,000192%16.98-2.23%17.24-1.82%17.35-0.98%17.47-1.07%-0.51%
2019-11-2117.4417.5717.2217.31-0.75%-0.32%-1.96%3,118,90054,159,000101%17.37-1.50%17.56-0.15%17.52-0.22%17.66-0.40%-0.44%
2019-11-2017.7117.8417.4417.44-2.02%-1.07%-1.61%3,334,20058,778,000106%17.63-0.22%17.580.31%17.560.03%17.73-0.41%-0.44%
2019-11-1917.5317.8117.4117.801.83%0.75%0.01%3,333,10058,885,000101%17.671.26%17.530.28%17.550.03%17.80-0.36%-0.43%
2019-11-1817.3617.5517.3117.480.63%0.18%-2.14%3,133,30054,670,00095%17.45-0.05%17.48-0.35%17.55-0.57%17.86-0.54%-0.40%
2019-11-1517.6017.6417.3317.37-1.25%-0.49%-3.29%2,657,90046,395,00077%17.46-0.55%17.54-0.48%17.65-0.88%17.96-0.45%-0.36%
2019-11-1417.6617.7417.4517.59-0.45%0.22%-2.51%2,363,00041,475,00066%17.55-0.56%17.63-0.61%17.80-0.43%18.04-0.33%-0.36%
2019-11-1317.7217.8717.6017.67-0.45%0.11%-2.39%1,884,80033,269,00048%17.65-0.20%17.74-0.86%17.88-0.49%18.10-0.53%-0.34%
2019-11-1217.7017.8017.5417.750.45%0.36%-2.47%2,261,20039,993,00046%17.69-0.63%17.89-0.35%17.97-0.51%18.20-0.66%-0.31%
2019-11-1118.0218.0217.6317.67-2.54%-0.72%-3.54%4,129,30073,499,00078%17.80-1.64%17.95-0.66%18.06-0.60%18.32-0.40%-0.21%
2019-11-0818.0718.2617.9618.130.72%0.19%-1.42%3,972,80071,889,00075%18.100.73%18.07-0.38%18.17-0.25%18.39-0.29%-0.15%
2019-11-0718.1018.1717.8818.00-0.55%0.20%-2.42%4,179,20075,077,00079%17.96-0.98%18.14-0.70%18.21-0.32%18.45-0.42%-0.08%
2019-11-0618.3718.4618.0118.10-1.52%-0.23%-2.29%4,830,00087,627,00090%18.14-1.43%18.27-0.39%18.27-0.48%18.52-0.26%0.01%
2019-11-0518.2918.5318.2418.380.49%-0.14%-1.04%2,739,90050,429,00052%18.410.47%18.340.25%18.36-0.65%18.57-0.11%0.08%
2019-11-0418.3718.4418.2318.290.22%-0.16%-1.63%4,186,70076,698,00075%18.320.03%18.29-0.39%18.48-0.28%18.59-0.18%0.13%
2019-11-0118.1618.4418.1418.250.27%-0.35%-2.02%4,266,40078,133,00074%18.310.33%18.36-0.96%18.53-0.34%18.63-0.40%0.20%
2019-10-3118.3918.5018.0818.20-0.93%-0.29%-2.68%5,373,80098,089,00085%18.25-1.00%18.54-0.55%18.60-0.55%18.70-0.17%0.36%
2019-10-3018.9919.0718.1018.37-3.52%-0.36%-1.94%11,002,100202,847,000181%18.44-2.69%18.65-1.06%18.70-0.63%18.73-0.21%0.40%
2019-10-2918.6619.2318.4519.041.49%0.49%1.43%6,673,300126,440,000123%18.951.29%18.840.27%18.820.39%18.770.33%0.47%
2019-10-2818.7518.9718.5018.760.00%0.29%0.26%4,257,10079,634,00080%18.71-0.59%18.790.03%18.74-0.01%18.710.24%0.47%