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
2019-09-125.785.835.725.780.35%0.14%1.49%2,307,90013,321,00093%5.770.07%5.770.33%5.750.23%5.700.26%0.11%
2019-09-115.805.815.745.76-0.17%-0.14%1.41%1,591,1009,178,00065%5.77-0.09%5.750.21%5.740.30%5.680.16%0.10%
2019-09-105.755.815.715.770.35%-0.05%1.75%3,113,40017,975,000126%5.770.82%5.740.37%5.720.53%5.670.28%0.11%
2019-09-095.765.785.675.750.35%0.42%1.68%3,120,00017,864,000126%5.730.12%5.720.39%5.690.42%5.660.25%0.12%
2019-09-065.725.755.705.730.17%0.19%1.58%2,236,90012,793,00092%5.720.07%5.700.49%5.670.48%5.640.04%0.12%
2019-09-055.675.735.665.721.24%0.09%1.44%3,427,20019,586,000137%5.721.22%5.670.76%5.640.52%5.640.12%0.16%
2019-09-045.625.675.625.650.00%0.07%0.32%2,070,80011,692,00085%5.650.30%5.630.43%5.610.04%5.630.02%0.20%
2019-09-035.605.675.605.650.89%0.37%0.34%2,569,00014,462,000104%5.630.41%5.600.18%5.61-0.07%5.63-0.04%0.24%
2019-09-025.605.655.555.600.54%-0.11%-0.59%2,373,00013,304,00095%5.610.70%5.59-0.16%5.61-0.02%5.63-0.09%0.32%
2019-08-305.605.635.545.57-0.18%0.05%-1.21%2,180,80012,140,00079%5.57-0.66%5.60-0.50%5.61-0.43%5.640.05%0.39%
2019-08-295.675.675.585.58-1.24%-0.43%-0.98%2,157,60012,091,00077%5.60-0.69%5.63-0.02%5.64-0.21%5.640.23%0.40%
2019-08-285.645.675.615.650.18%0.12%0.50%1,821,30010,277,00063%5.640.04%5.63-0.27%5.650.00%5.620.27%0.38%
2019-08-275.615.675.615.640.71%-0.02%0.59%2,932,50016,541,00097%5.640.48%5.65-0.14%5.650.00%5.610.34%0.36%
2019-08-265.645.655.585.60-1.75%-0.25%0.21%2,867,00016,094,00095%5.61-1.23%5.65-0.21%5.65-0.12%5.590.29%0.31%
2019-08-235.695.715.655.700.35%0.28%2.30%2,916,30016,575,000102%5.680.28%5.670.27%5.660.46%5.570.38%0.26%
2019-08-225.655.695.645.680.53%0.21%2.32%2,485,00014,084,00093%5.670.44%5.650.11%5.630.57%5.550.53%0.20%
2019-08-215.625.675.615.650.36%0.12%2.32%2,293,70012,944,00086%5.64-0.02%5.650.45%5.600.47%5.520.47%0.11%
2019-08-205.665.665.615.63-0.35%-0.25%2.44%2,775,50015,664,000105%5.64-0.07%5.620.75%5.570.63%5.500.75%0.04%
2019-08-195.605.695.575.651.62%0.04%3.57%4,593,20025,941,000164%5.651.66%5.581.12%5.541.04%5.460.59%-0.09%
2019-08-165.525.585.515.560.91%0.07%2.53%3,003,70016,688,000113%5.561.06%5.520.71%5.480.59%5.420.19%-0.16%
2019-08-155.465.535.445.510.18%0.22%1.79%3,159,50017,370,000122%5.500.00%5.480.59%5.450.67%5.410.02%-0.17%
2019-08-145.515.525.475.500.92%0.04%1.63%3,341,80018,373,000133%5.501.38%5.450.98%5.410.86%5.410.06%-0.17%
2019-08-135.415.475.385.450.74%0.50%0.76%2,590,50014,049,000108%5.420.80%5.390.73%5.370.49%5.41-0.19%-0.17%
2019-08-125.345.425.335.411.69%0.56%-0.17%1,798,6009,676,00077%5.380.71%5.350.30%5.34-0.39%5.42-0.22%-0.14%
2019-08-095.345.385.315.32-0.56%-0.41%-2.04%1,173,7006,270,00049%5.340.08%5.340.08%5.36-0.39%5.43-0.20%-0.12%
2019-08-085.345.375.325.350.38%0.22%-1.69%2,318,30012,376,00096%5.340.09%5.33-0.69%5.38-0.54%5.44-0.33%-0.10%
2019-08-075.335.375.315.330.00%-0.06%-2.38%2,164,00011,540,00089%5.330.04%5.37-0.65%5.41-0.52%5.46-0.26%-0.07%
2019-08-065.435.435.285.33-2.20%-0.02%-2.63%4,771,80025,437,000199%5.33-2.47%5.41-1.53%5.44-1.20%5.47-0.60%-0.05%
2019-08-055.495.505.455.45-0.73%-0.29%-1.04%2,754,40015,055,000134%5.47-0.42%5.49-0.38%5.51-0.29%5.51-0.02%-0.01%
2019-08-025.485.505.475.490.00%0.02%-0.33%2,182,00011,977,000107%5.49-0.51%5.51-0.36%5.52-0.18%5.510.00%-0.04%