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:
重庆水务( 601158.SH 上证)
板块 :煤气供水   
所属成分指数: 沪深300
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
2019-12-065.445.465.425.450.00%0.22%-0.62%3,270,30017,785,000130%5.440.02%5.44-0.07%5.45-0.29%5.48-0.22%-0.17%
2019-12-055.445.465.425.450.37%0.24%-0.84%3,420,20018,596,000140%5.44-0.02%5.44-0.28%5.46-0.26%5.50-0.24%-0.18%
2019-12-045.455.475.415.43-0.55%-0.15%-1.43%3,290,50017,894,000144%5.44-0.33%5.46-0.47%5.48-0.44%5.51-0.33%-0.19%
2019-12-035.475.495.445.46-0.36%0.07%-1.21%2,468,70013,468,000116%5.46-0.58%5.48-0.36%5.50-0.38%5.53-0.24%-0.21%
2019-12-025.505.515.475.48-0.36%-0.15%-1.08%2,227,60012,225,000109%5.49-0.15%5.50-0.38%5.52-0.24%5.54-0.07%-0.23%
2019-11-295.575.575.465.50-0.90%0.07%-0.79%4,333,30023,816,000203%5.50-1.13%5.52-0.84%5.54-0.40%5.54-0.23%-0.28%
2019-11-285.585.595.545.55-0.54%-0.16%-0.13%1,092,6006,074,00058%5.56-0.27%5.570.05%5.560.04%5.56-0.05%-0.29%
2019-11-275.555.605.555.580.00%0.11%0.36%1,591,3008,870,00081%5.57-0.04%5.570.27%5.56-0.04%5.56-0.04%-0.32%
2019-11-265.595.605.565.58-0.18%0.07%0.32%1,396,8007,789,00072%5.580.38%5.550.13%5.56-0.02%5.56-0.05%-0.34%
2019-11-255.535.595.515.591.45%0.63%0.45%1,710,8009,504,00088%5.560.31%5.55-0.14%5.560.14%5.57-0.23%-0.36%
2019-11-225.545.585.505.51-0.54%-0.51%-1.22%2,621,40014,518,000125%5.54-0.20%5.55-0.29%5.55-0.11%5.58-0.34%-0.38%
2019-11-215.575.585.535.54-0.72%-0.16%-1.02%1,749,3009,706,00085%5.55-0.66%5.570.25%5.56-0.13%5.60-0.32%-0.35%
2019-11-205.575.605.575.58-0.18%-0.11%-0.62%1,643,9009,183,00079%5.590.16%5.560.07%5.56-0.04%5.62-0.50%-0.32%
2019-11-195.555.605.555.590.36%0.23%-0.94%1,823,60010,170,00076%5.580.89%5.55-0.05%5.57-0.09%5.64-0.49%-0.27%
2019-11-185.555.585.475.570.00%0.76%-1.78%3,119,80017,246,000122%5.53-0.68%5.56-0.56%5.57-0.68%5.67-0.53%-0.20%
2019-11-155.565.605.555.57-0.18%0.07%-2.30%1,833,50010,206,00075%5.57-0.38%5.59-0.27%5.61-0.51%5.70-0.33%-0.13%
2019-11-145.615.625.575.58-0.36%-0.13%-2.45%2,056,60011,491,00081%5.59-0.43%5.60-0.50%5.64-0.51%5.72-0.37%-0.09%
2019-11-135.635.645.595.60-0.36%-0.20%-2.46%1,246,6006,995,00048%5.610.02%5.63-0.53%5.67-0.58%5.74-0.23%-0.05%
2019-11-125.615.635.595.62-0.18%0.18%-2.33%1,509,2008,466,00056%5.61-0.64%5.66-0.51%5.70-0.63%5.75-0.26%-0.02%
2019-11-115.695.705.575.63-1.23%-0.28%-2.41%3,216,50018,160,000116%5.65-1.23%5.69-0.84%5.74-0.52%5.77-0.41%0.02%
2019-11-085.745.745.695.70-0.70%-0.28%-1.61%2,023,30011,565,00070%5.72-0.12%5.74-0.57%5.77-0.17%5.79-0.07%0.08%
2019-11-075.735.745.695.740.35%0.30%-0.98%2,190,30012,535,00075%5.72-0.49%5.77-0.28%5.78-0.28%5.80-0.03%0.09%
2019-11-065.835.875.695.72-2.39%-0.54%-1.36%4,460,30025,653,000155%5.75-1.30%5.79-0.35%5.79-0.31%5.800.04%0.09%
2019-11-055.795.865.775.860.86%0.57%1.09%3,126,90018,222,000119%5.830.55%5.810.05%5.81-0.02%5.800.21%0.08%
2019-11-045.785.825.775.810.52%0.26%0.43%2,190,70012,695,00088%5.800.14%5.80-0.10%5.81-0.16%5.790.14%0.06%
2019-11-015.815.815.775.78-1.03%-0.12%0.05%2,561,10014,822,000105%5.79-0.60%5.81-0.28%5.820.03%5.780.07%0.06%
2019-10-315.815.855.785.840.17%0.31%1.16%2,516,70014,653,000107%5.820.14%5.82-0.09%5.820.21%5.770.10%0.07%
2019-10-305.835.845.775.830.34%0.28%1.09%2,352,50013,678,000105%5.81-0.38%5.830.19%5.810.38%5.770.05%0.07%
2019-10-295.845.885.805.81-0.68%-0.45%0.80%2,421,60014,132,000111%5.840.05%5.820.40%5.780.40%5.760.10%0.08%
2019-10-285.795.885.755.850.00%0.29%1.60%4,521,00026,369,000214%5.831.02%5.801.12%5.760.81%5.760.23%0.08%