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:
龙净环保( 600388.SH 上证)
板块 :专用设备制造_h   
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
2019-08-2310.7310.7810.5010.64-0.84%0.08%0.44%5,015,00053,320,000113%10.63-1.11%10.70-0.58%10.730.07%10.590.02%-0.83%
2019-08-2210.8010.8310.6510.73-0.46%-0.20%1.31%4,471,00048,067,00096%10.750.04%10.770.00%10.730.45%10.59-0.09%-1.01%
2019-08-2110.7810.8310.7010.780.00%0.31%1.69%3,466,00037,250,00069%10.75-0.50%10.770.50%10.680.32%10.60-0.28%-1.24%
2019-08-2010.8410.8410.7610.78-0.37%-0.19%1.40%3,713,70040,111,00068%10.800.43%10.710.90%10.640.70%10.63-0.34%-1.32%
2019-08-1910.9010.9010.6110.821.88%0.60%1.43%5,609,60060,330,00093%10.762.14%10.620.92%10.571.14%10.67-0.90%-1.38%
2019-08-1610.4810.6210.4110.620.95%0.85%-1.34%3,147,30033,141,00048%10.531.14%10.520.28%10.45-0.33%10.76-1.43%-1.31%
2019-08-1510.3010.5810.2310.520.29%1.05%-3.66%2,503,40026,063,00034%10.41-1.59%10.490.46%10.49-0.67%10.92-0.95%-1.18%
2019-08-1410.5510.6610.4810.490.10%-0.84%-4.85%3,944,30041,725,00053%10.581.16%10.44-0.33%10.56-0.63%11.03-1.17%-1.06%
2019-08-1310.3610.6310.3110.480.00%0.21%-6.05%4,854,40050,767,00062%10.460.93%10.48-0.91%10.62-0.85%11.16-1.34%-0.93%
2019-08-1210.5610.6210.2810.48-0.85%1.14%-7.31%7,667,30079,451,00094%10.36-2.32%10.57-1.56%10.72-2.00%11.31-1.84%-0.76%
2019-08-0910.8310.8310.5010.57-1.40%-0.36%-8.23%7,425,90078,776,00092%10.61-1.25%10.74-1.02%10.93-2.26%11.52-1.80%-0.53%
2019-08-0810.8910.9410.6810.72-1.65%-0.20%-8.60%8,060,60086,588,00099%10.74-1.06%10.85-2.16%11.19-1.91%11.73-2.33%-0.27%
2019-08-0711.2111.2510.7410.90-1.27%0.40%-9.23%8,454,00091,789,00091%10.86-0.81%11.09-2.97%11.41-2.37%12.01-1.15%0.18%
2019-08-0611.3011.3010.6111.04-2.82%0.86%-9.13%9,082,70099,415,00094%10.95-4.98%11.43-3.22%11.68-2.84%12.15-0.91%0.44%
2019-08-0511.8811.9511.3511.36-3.73%-1.39%-7.35%7,703,10088,741,00086%11.52-2.56%11.81-2.23%12.02-1.78%12.26-0.14%0.57%
2019-08-0212.1312.1511.7011.80-3.67%-0.19%-3.89%9,477,900112,045,000104%11.82-3.63%12.08-2.42%12.24-1.78%12.28-0.16%0.64%
2019-08-0112.3012.4312.2012.25-0.73%-0.14%-0.38%4,620,50056,680,00056%12.27-0.64%12.38-0.56%12.46-0.64%12.300.19%0.58%
2019-07-3112.3512.4312.3012.34-0.80%-0.05%0.54%5,900,00072,842,00075%12.35-1.23%12.45-0.74%12.540.42%12.270.22%0.42%
2019-07-3012.5612.6312.3912.44-0.16%-0.48%1.58%5,800,70072,509,00078%12.500.08%12.54-0.37%12.490.59%12.250.31%0.29%
2019-07-2912.6112.7512.3912.46-1.11%-0.24%2.06%7,066,60088,264,000102%12.49-0.98%12.590.77%12.420.98%12.210.49%0.19%
2019-07-2612.7212.7512.5312.60-0.63%-0.11%3.71%8,086,700102,002,000126%12.610.01%12.491.06%12.300.89%12.150.80%0.02%
2019-07-2512.3012.8412.1612.682.59%0.53%5.20%17,584,800221,803,000299%12.613.21%12.362.83%12.192.21%12.052.14%-0.13%
2019-07-2412.0212.3911.9312.363.26%1.14%4.74%11,616,200141,964,000256%12.222.85%12.021.72%11.931.48%11.801.48%-0.48%
2019-07-2311.8712.0011.7211.970.84%0.74%2.93%5,951,10070,709,000151%11.88-0.03%11.820.66%11.750.50%11.630.39%-0.67%
2019-07-2211.5712.0811.5711.872.68%-0.13%2.47%11,333,700134,711,000308%11.893.46%11.742.52%11.702.02%11.580.57%-0.73%
2019-07-1911.3811.6011.3411.561.94%0.63%0.36%3,510,20040,324,000104%11.491.14%11.450.08%11.460.11%11.52-0.77%-0.83%
2019-07-1811.4511.4611.3011.34-1.22%-0.17%-2.30%2,007,10022,799,00056%11.36-1.05%11.44-0.36%11.450.02%11.61-1.39%-0.75%
2019-07-1711.5111.5511.4111.48-0.17%0.00%-2.46%2,012,20023,100,00046%11.48-0.13%11.480.11%11.450.21%11.77-1.17%-0.59%
2019-07-1611.6011.6011.4511.50-0.43%0.04%-3.43%1,653,80019,011,00033%11.500.15%11.470.31%11.43-0.22%11.91-0.65%-0.43%
2019-07-1511.4511.6411.2811.550.00%0.63%-3.65%2,791,60032,041,00051%11.480.26%11.440.29%11.45-0.84%11.99-1.20%-0.34%