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
2019-06-273.903.963.903.930.00%-0.30%-1.11%3,170,00012,497,00059%3.940.05%3.93-0.41%4.010.10%3.970.13%0.40%
2019-06-263.933.963.913.93-0.51%-0.25%-0.98%2,855,40011,250,00054%3.940.38%3.95-1.89%4.010.13%3.970.15%0.37%
2019-06-253.933.963.893.950.51%0.64%-0.33%5,571,10021,868,000105%3.93-1.23%4.03-0.05%4.00-0.03%3.960.20%0.35%
2019-06-244.004.043.923.93-2.72%-1.11%-0.63%7,264,00028,867,000142%3.97-1.17%4.030.10%4.000.03%3.960.23%0.32%
除权分界线,2019年06月24日,10股派0.700元(以下数据已经复权)
2019-06-213.914.233.904.042.80%0.47%2.38%14,614,60059,789,000334%4.023.05%4.022.39%4.002.38%3.952.07%0.29%
2019-06-203.823.953.823.933.42%0.72%1.66%9,702,10038,536,000299%3.902.63%3.932.21%3.911.72%3.871.23%0.07%
2019-06-193.803.833.783.801.06%-0.05%-0.50%3,057,50011,840,000122%3.801.14%3.850.42%3.840.13%3.820.24%-0.10%
2019-06-183.753.783.743.760.27%0.03%-1.31%2,237,5008,567,00087%3.760.59%3.83-0.13%3.840.10%3.81-0.05%-0.15%
2019-06-173.743.753.713.750.54%0.35%-1.63%1,188,9004,526,00043%3.74-0.82%3.83-0.26%3.830.21%3.81-0.29%-0.14%
2019-06-143.783.823.713.73-1.58%-1.01%-2.43%2,895,70011,114,00093%3.77-0.13%3.840.24%3.830.47%3.820.05%-0.15%
2019-06-133.753.803.753.791.07%0.45%-0.81%2,584,4009,932,00083%3.77-0.19%3.840.45%3.810.26%3.82-0.11%-0.25%
2019-06-123.793.823.753.75-1.06%-0.79%-1.96%3,424,30013,182,000106%3.780.83%3.821.01%3.800.37%3.83-0.10%-0.38%
2019-06-113.693.803.683.792.99%1.09%-1.02%4,209,90016,079,000127%3.752.24%3.780.77%3.78-0.13%3.83-0.10%-0.47%
2019-06-103.683.693.653.681.10%0.35%-3.99%1,431,2005,349,00042%3.67-0.06%3.75-0.61%3.79-0.81%3.83-0.05%-0.46%
2019-06-063.703.723.633.64-1.36%-0.79%-5.08%2,556,9009,559,00073%3.67-1.13%3.77-0.97%3.82-0.31%3.84-0.16%-0.43%
2019-06-053.733.753.693.690.00%-0.57%-3.93%1,778,8006,725,00048%3.71-0.46%3.81-0.81%3.83-0.31%3.84-0.44%-0.42%
2019-06-043.763.783.683.69-1.07%-1.02%-4.35%3,278,60012,453,00082%3.73-0.98%3.84-0.18%3.84-0.42%3.86-0.23%-0.35%
2019-06-033.793.833.723.73-1.58%-0.93%-3.54%4,160,80015,955,000100%3.77-1.18%3.85-0.29%3.86-0.08%3.870.03%-0.32%
2019-05-313.743.843.743.790.80%-0.52%-1.97%4,707,10018,262,000109%3.811.52%3.860.00%3.860.34%3.87-0.34%-0.32%
2019-05-303.773.793.723.76-0.79%0.19%-3.07%3,072,20011,745,00058%3.75-1.11%3.86-0.16%3.850.03%3.88-0.97%-0.31%
2019-05-293.773.833.763.790.26%-0.13%-3.24%3,668,80014,180,00058%3.80-0.50%3.870.34%3.85-0.57%3.92-1.43%-0.21%
2019-05-283.793.843.773.78-1.05%-0.89%-4.88%4,166,80016,184,00048%3.810.93%3.850.57%3.87-0.10%3.97-0.97%-0.02%
2019-05-273.753.823.733.821.60%1.08%-4.81%4,007,10015,423,00034%3.781.12%3.83-1.11%3.880.16%4.010.00%0.10%
2019-05-243.733.773.703.760.27%0.62%-6.30%2,421,1009,218,00021%3.74-0.53%3.87-0.46%3.87-0.64%4.010.18%-0.05%
2019-05-233.823.833.723.75-2.60%-0.19%-6.39%4,496,20017,209,00038%3.76-3.00%3.890.08%3.89-1.32%4.010.00%-0.25%
2019-05-223.843.913.823.850.00%-0.59%-3.89%5,349,30021,090,00047%3.871.20%3.89-0.15%3.95-1.52%4.010.23%-0.38%
2019-05-213.823.863.763.851.05%0.60%-3.68%5,063,20019,732,00045%3.831.59%3.90-1.49%4.01-0.96%4.000.10%-0.56%
2019-05-203.743.853.683.811.60%1.14%-4.58%6,101,60023,409,00054%3.77-2.18%3.95-2.06%4.05-0.17%3.990.03%-0.71%
2019-05-173.973.993.703.75-5.54%-2.62%-6.06%13,611,60053,368,000122%3.85-3.05%4.04-1.30%4.05-0.07%3.99-0.28%-0.84%
2019-05-163.964.013.933.970.00%-0.05%-0.82%13,277,80053,666,000135%3.97-1.37%4.090.07%4.060.27%4.000.10%-0.85%