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:
江南水务( 601199.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
2019-09-123.913.923.873.910.00%0.31%0.67%3,585,10013,976,000124%3.90-0.49%3.91-0.18%3.910.00%3.880.13%0.19%
2019-09-113.933.953.893.91-0.76%-0.18%0.80%3,045,30011,927,000114%3.92-0.18%3.920.21%3.910.28%3.880.18%0.20%
2019-09-103.923.953.903.940.25%0.41%1.76%2,821,30011,071,000108%3.920.20%3.910.21%3.900.31%3.870.23%0.20%
2019-09-093.933.933.903.930.77%0.36%1.73%3,426,00013,417,000136%3.920.72%3.900.54%3.890.52%3.860.39%0.21%
2019-09-063.883.903.873.900.52%0.31%1.35%2,610,90010,152,000107%3.89-0.33%3.880.23%3.870.29%3.850.13%0.19%
2019-09-053.883.933.873.880.26%-0.54%0.96%3,709,20014,468,000156%3.901.30%3.870.86%3.860.44%3.840.21%0.22%
2019-09-043.853.873.833.870.26%0.49%0.91%2,624,00010,104,000110%3.85-0.10%3.840.18%3.840.03%3.840.13%0.27%
2019-09-033.853.883.833.860.52%0.13%0.78%2,339,9009,020,00088%3.861.08%3.830.16%3.840.10%3.830.21%0.37%
2019-09-023.803.853.743.841.59%0.68%0.47%2,312,5008,819,00088%3.81-0.42%3.83-0.29%3.830.16%3.820.16%0.40%
2019-08-303.843.873.783.78-1.31%-1.31%-0.94%2,336,1008,947,00090%3.83-0.29%3.84-0.08%3.83-0.03%3.820.13%0.40%
2019-08-293.853.863.823.83-0.52%-0.29%0.50%1,663,3006,388,00068%3.84-0.08%3.840.50%3.83-0.10%3.810.18%0.36%
2019-08-283.823.863.823.850.26%0.16%1.21%2,476,6009,521,000105%3.840.18%3.820.11%3.830.18%3.800.26%0.30%
2019-08-273.823.863.803.840.79%0.08%1.21%2,028,8007,785,00090%3.841.35%3.82-0.26%3.830.26%3.790.26%0.26%
2019-08-263.773.833.743.81-0.26%0.63%0.69%2,399,2009,084,000111%3.79-1.28%3.83-0.08%3.820.18%3.780.21%0.18%
2019-08-233.853.873.813.82-1.04%-0.39%1.17%2,162,2008,293,000107%3.84-0.44%3.830.37%3.810.26%3.780.43%0.12%
2019-08-223.813.883.793.861.05%0.21%2.66%3,421,40013,178,000180%3.850.94%3.820.79%3.800.69%3.760.67%0.03%
2019-08-213.783.843.783.822.14%0.10%2.28%5,471,50020,878,000328%3.821.73%3.791.26%3.771.21%3.741.22%-0.07%
2019-08-203.763.773.733.74-0.53%-0.29%1.36%1,703,3006,389,000135%3.750.24%3.740.48%3.730.38%3.690.44%-0.25%
2019-08-193.733.773.713.761.35%0.48%2.34%2,230,1008,345,000166%3.740.59%3.720.46%3.710.71%3.670.16%-0.36%
2019-08-163.733.743.703.710.00%-0.27%1.15%1,039,6003,867,00084%3.721.17%3.710.43%3.690.55%3.67-0.25%-0.38%
2019-08-153.673.723.633.710.27%0.90%0.90%903,9003,324,00066%3.68-0.94%3.690.27%3.670.16%3.68-0.38%-0.40%
2019-08-143.703.743.703.700.27%-0.32%0.24%1,265,6004,698,00089%3.711.12%3.680.88%3.660.55%3.69-0.22%-0.39%
2019-08-133.653.703.633.690.54%0.52%-0.24%967,6003,552,00069%3.670.52%3.650.22%3.640.06%3.70-0.48%-0.40%
2019-08-123.613.683.613.671.66%0.49%-1.26%1,204,8004,400,00082%3.650.80%3.640.25%3.64-0.41%3.72-0.35%-0.38%
2019-08-093.653.663.593.61-0.55%-0.36%-3.22%1,213,2004,395,00082%3.62-0.58%3.63-0.28%3.65-0.84%3.73-0.51%-0.37%
2019-08-083.623.673.623.630.00%-0.38%-3.17%997,0003,633,00067%3.640.52%3.64-0.66%3.69-0.70%3.75-0.35%-0.35%
2019-08-073.663.673.603.630.00%0.14%-3.51%1,248,4004,525,00082%3.63-0.60%3.66-1.11%3.71-0.75%3.76-0.53%-0.33%
2019-08-063.703.703.583.63-3.20%-0.47%-4.02%2,563,6009,349,000163%3.65-2.64%3.71-1.70%3.74-1.45%3.78-0.71%-0.30%
2019-08-053.753.773.733.750.00%0.11%-1.55%1,140,8004,274,00081%3.75-0.21%3.77-0.50%3.79-0.32%3.81-0.08%-0.24%
2019-08-023.773.803.733.750.00%-0.11%-1.63%2,069,4007,768,000133%3.75-1.39%3.79-1.07%3.81-0.58%3.81-0.37%-0.29%