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
2020-10-205.275.275.245.25-0.38%-0.04%-0.11%1,487,4007,812,00080%5.25-0.30%5.27-0.06%5.26-0.11%5.260.06%-0.06%
2020-10-195.275.305.255.27-0.19%0.04%0.32%1,699,4008,953,00091%5.27-0.10%5.270.02%5.27-0.06%5.250.08%-0.08%
2020-10-165.255.305.245.280.38%0.13%0.59%1,853,1009,771,000102%5.270.23%5.27-0.04%5.270.15%5.250.08%-0.10%
2020-10-155.265.285.245.26-0.19%-0.02%0.29%1,357,6007,142,00070%5.26-0.06%5.27-0.13%5.270.23%5.25-0.02%-0.13%
2020-10-145.285.285.255.27-0.19%0.11%0.46%1,596,0008,402,00083%5.26-0.32%5.280.19%5.250.08%5.25-0.11%-0.15%
2020-10-135.295.315.265.28-0.19%-0.02%0.53%1,600,3008,451,00076%5.280.06%5.270.40%5.250.19%5.25-0.08%-0.15%
2020-10-125.245.305.235.291.15%0.23%0.65%3,227,30017,035,000154%5.280.88%5.250.42%5.240.35%5.26-0.13%-0.14%
2020-10-095.225.255.225.230.58%-0.04%-0.63%1,986,70010,395,00095%5.230.60%5.220.10%5.22-0.06%5.26-0.10%-0.13%
2020-09-305.235.245.175.20-0.38%-0.02%-1.29%1,913,9009,954,00093%5.20-0.67%5.22-0.12%5.22-0.27%5.27-0.21%-0.14%
2020-09-295.265.275.225.220.00%-0.31%-1.12%1,685,1008,824,00082%5.240.33%5.22-0.08%5.24-0.32%5.28-0.11%-0.14%
2020-09-285.245.245.205.220.19%0.02%-1.23%1,623,6008,473,00079%5.220.06%5.23-0.31%5.26-0.32%5.29-0.21%-0.14%
2020-09-255.225.245.205.21-0.19%-0.12%-1.62%1,255,1006,546,00058%5.22-0.42%5.24-0.46%5.27-0.38%5.30-0.06%-0.13%
2020-09-245.275.285.225.22-1.14%-0.34%-1.49%3,044,20015,946,000136%5.24-0.91%5.27-0.60%5.29-0.30%5.30-0.25%-0.13%
2020-09-235.295.305.275.280.19%-0.11%-0.60%1,231,7006,511,00051%5.29-0.06%5.30-0.25%5.31-0.06%5.31-0.23%-0.11%
2020-09-225.325.325.265.27-1.13%-0.36%-1.01%3,460,10018,299,000125%5.29-0.88%5.31-0.19%5.31-0.15%5.32-0.11%-0.09%
2020-09-215.355.375.325.33-0.56%-0.11%0.00%1,536,6008,200,00056%5.340.13%5.320.11%5.32-0.02%5.330.00%-0.09%
2020-09-185.305.365.285.361.13%0.58%0.56%3,018,60016,087,000100%5.330.62%5.320.17%5.320.23%5.33-0.02%-0.10%
2020-09-175.295.325.275.30-0.19%0.08%-0.58%1,542,3008,168,00051%5.30-0.34%5.31-0.26%5.31-0.13%5.33-0.23%-0.11%
2020-09-165.335.345.285.31-0.38%-0.08%-0.62%1,782,6009,473,00055%5.310.02%5.320.25%5.32-0.34%5.34-0.22%-0.11%
2020-09-155.325.335.295.330.00%0.32%-0.47%1,718,0009,128,00047%5.31-0.38%5.31-0.13%5.33-0.04%5.36-0.06%-0.10%
2020-09-145.315.355.305.330.38%-0.06%-0.52%2,379,60012,691,00062%5.330.97%5.32-0.38%5.340.00%5.36-0.11%-0.11%
2020-09-115.265.325.255.310.19%0.53%-1.01%2,393,60012,642,00057%5.28-0.79%5.34-0.19%5.34-0.15%5.36-0.11%-0.10%
2020-09-105.375.405.255.30-1.12%-0.45%-1.30%4,563,10024,296,000107%5.32-0.88%5.35-0.06%5.34-0.34%5.37-0.04%-0.08%
2020-09-095.355.415.325.360.00%-0.20%-0.22%5,062,60027,191,000123%5.370.66%5.350.23%5.36-0.22%5.37-0.04%-0.08%
2020-09-085.325.375.305.360.75%0.45%-0.26%3,418,60018,242,00081%5.340.06%5.34-0.52%5.37-0.09%5.37-0.09%-0.06%
2020-09-075.355.385.305.32-0.56%-0.24%-1.10%4,255,60022,695,00098%5.33-0.21%5.37-0.63%5.38-0.26%5.38-0.11%-0.04%
2020-09-045.355.375.315.35-0.74%0.11%-0.65%2,733,20014,605,00063%5.34-1.33%5.400.00%5.39-0.06%5.39-0.11%-0.02%
2020-09-035.425.465.385.39-0.74%-0.48%-0.02%3,694,50020,011,00082%5.420.04%5.400.07%5.400.24%5.39-0.17%0.00%
2020-09-025.405.465.385.430.18%0.30%0.56%5,339,80028,911,000110%5.410.91%5.400.26%5.380.13%5.40-0.20%0.04%
2020-09-015.365.425.335.420.00%1.03%0.17%4,242,10022,758,00080%5.37-0.63%5.380.13%5.38-0.09%5.41-0.09%0.10%