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:
大通燃气( 000593.SZ 深证)
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
2021-12-035.905.915.805.87-0.17%0.14%0.50%5,279,90030,951,00068%5.86-0.83%5.910.34%5.860.17%5.840.40%0.48%
2021-12-026.056.055.795.88-2.97%-0.52%1.07%10,470,20061,891,000132%5.91-0.37%5.890.84%5.850.33%5.820.48%0.45%
2021-12-015.736.065.726.065.57%2.14%4.66%14,659,80086,974,000192%5.933.08%5.841.72%5.840.83%5.790.80%0.43%
2021-11-305.745.845.685.740.88%-0.28%-0.07%5,647,90032,508,00075%5.761.27%5.75-0.36%5.79-0.26%5.740.31%0.39%
2021-11-295.705.755.635.69-2.07%0.11%-0.63%4,951,20028,141,00065%5.68-1.81%5.77-1.08%5.80-0.22%5.730.39%0.38%
2021-11-265.775.865.725.810.00%0.36%1.86%5,314,70030,768,00068%5.79-0.75%5.83-0.12%5.820.62%5.700.48%0.33%
2021-11-255.875.905.805.81-1.02%-0.39%2.34%4,282,70024,979,00055%5.83-0.38%5.840.33%5.780.42%5.680.41%0.29%
2021-11-245.865.925.795.870.86%0.26%3.82%7,214,20042,242,00091%5.860.62%5.821.15%5.760.63%5.650.73%0.22%
2021-11-235.855.885.775.82-0.85%0.02%3.69%7,482,30043,539,00094%5.820.48%5.750.68%5.720.74%5.610.45%0.06%
2021-11-225.755.875.665.872.80%1.36%5.05%11,624,40067,322,000147%5.792.71%5.710.88%5.681.18%5.590.40%-0.08%
2021-11-195.615.715.515.711.78%1.28%2.59%8,601,50048,496,000106%5.64-0.67%5.660.43%5.610.61%5.570.07%-0.21%
2021-11-185.635.775.615.61-1.41%-1.16%0.86%8,102,10045,987,00096%5.680.09%5.641.00%5.580.65%5.560.23%-0.30%
2021-11-175.555.725.555.692.89%0.34%2.54%11,266,10063,886,000137%5.672.68%5.581.71%5.541.28%5.550.43%-0.42%
2021-11-165.545.575.485.53-0.18%0.13%0.09%5,902,50032,600,00074%5.520.27%5.490.18%5.47-0.11%5.530.20%-0.57%
2021-11-155.445.555.435.542.21%0.58%0.47%8,887,30048,951,000106%5.511.59%5.480.68%5.48-0.73%5.51-0.07%-0.75%
2021-11-125.505.515.385.42-1.28%-0.04%-1.78%5,827,70031,596,00069%5.42-1.17%5.44-0.69%5.52-0.58%5.520.05%-0.82%
2021-11-115.485.525.455.490.18%0.07%-0.45%6,455,50035,418,00074%5.491.24%5.48-1.21%5.55-0.11%5.52-0.31%-0.88%
2021-11-105.505.515.375.48-1.26%1.13%-0.94%8,311,30045,037,00086%5.42-2.31%5.55-0.91%5.56-0.23%5.53-0.86%-0.92%
2021-11-095.615.645.515.55-1.60%0.05%-0.54%6,733,10037,347,00070%5.55-1.56%5.600.05%5.570.45%5.58-0.96%-0.85%
2021-11-085.655.745.555.640.00%0.09%0.11%11,789,70066,430,000119%5.640.81%5.590.94%5.540.45%5.63-0.92%-0.89%
2021-11-055.535.745.455.641.81%0.89%-0.81%12,468,30069,692,000123%5.591.18%5.541.32%5.520.75%5.69-0.79%-0.95%
2021-11-045.485.585.485.541.09%0.27%-3.33%6,285,40034,724,00062%5.530.97%5.47-0.18%5.48-0.60%5.73-0.95%-1.12%
2021-11-035.415.555.385.481.86%0.15%-5.29%6,726,90036,809,00064%5.470.72%5.480.24%5.51-1.43%5.79-1.11%-1.02%
2021-11-025.625.645.315.38-3.93%-0.98%-8.05%9,731,50052,873,00087%5.43-1.97%5.47-1.35%5.59-2.24%5.85-1.58%-0.91%
2021-11-015.465.605.435.602.00%1.05%-5.80%8,266,90045,813,00072%5.541.91%5.54-1.89%5.72-1.72%5.95-0.80%-0.82%
2021-10-295.325.595.325.49-0.36%0.96%-8.39%9,950,80054,111,00078%5.44-3.15%5.65-3.35%5.82-1.71%5.99-0.55%-0.77%
2021-10-285.905.935.485.51-7.39%-1.87%-8.56%14,041,90078,843,000111%5.62-5.50%5.85-3.05%5.92-2.25%6.03-0.64%-0.78%
2021-10-276.096.095.885.95-2.14%0.13%-1.90%8,821,70052,419,00075%5.94-2.14%6.03-0.27%6.06-0.82%6.07-0.23%-0.78%
2021-10-266.056.196.006.081.16%0.13%0.02%10,435,70063,367,00081%6.070.28%6.05-0.63%6.11-0.83%6.08-1.32%-0.84%
2021-10-255.946.205.866.010.00%-0.74%-2.44%12,140,50073,514,00086%6.060.88%6.08-0.90%6.160.00%6.16-1.54%-0.68%