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:
节能国祯( 300388.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
2021-12-037.687.757.527.711.31%0.72%2.24%5,545,40042,451,000113%7.660.18%7.660.39%7.610.05%7.540.37%0.32%
2021-12-027.687.727.597.61-1.17%-0.41%1.29%4,060,10031,024,00087%7.64-0.40%7.630.54%7.610.52%7.510.31%0.29%
2021-12-017.587.737.557.701.32%0.36%2.80%4,945,60037,942,000108%7.671.20%7.590.04%7.570.56%7.490.39%0.29%
2021-11-307.547.657.517.601.06%0.25%1.86%5,951,70045,117,000137%7.580.96%7.580.58%7.530.44%7.460.38%0.29%
2021-11-297.577.587.457.52-1.57%0.15%1.17%5,143,00038,620,000126%7.51-1.50%7.540.35%7.490.31%7.430.30%0.29%
2021-11-267.437.747.397.642.00%0.22%3.09%9,711,70074,035,000251%7.622.54%7.511.86%7.471.56%7.410.97%0.27%
2021-11-257.367.567.297.491.77%0.75%2.04%6,354,90047,241,000197%7.431.63%7.380.90%7.350.42%7.340.29%0.19%
2021-11-247.327.377.277.360.55%0.62%0.56%2,896,40021,186,00097%7.320.22%7.310.06%7.320.01%7.320.10%0.20%
2021-11-237.337.347.267.320.00%0.29%0.11%2,504,50018,281,00084%7.30-0.23%7.31-0.34%7.32-0.04%7.310.07%0.23%
2021-11-227.307.377.287.32-0.27%0.05%0.18%2,671,60019,546,00087%7.320.18%7.330.01%7.330.04%7.310.00%0.25%
2021-11-197.357.357.247.340.00%0.51%0.45%2,888,00021,091,00085%7.30-0.83%7.33-0.06%7.32-0.01%7.310.14%0.29%
2021-11-187.317.447.297.340.00%-0.33%0.59%3,726,80027,446,000115%7.360.78%7.330.32%7.320.10%7.300.30%0.27%
2021-11-177.297.347.277.340.69%0.45%0.89%2,283,70016,687,00073%7.31-0.14%7.310.01%7.320.16%7.280.39%0.22%
2021-11-167.367.367.297.29-1.09%-0.37%0.59%3,014,40022,056,00094%7.320.12%7.31-0.11%7.300.17%7.250.32%0.15%
2021-11-157.297.387.207.370.82%0.85%2.02%3,705,20027,079,000113%7.310.04%7.320.29%7.29-0.01%7.220.17%0.09%
2021-11-127.357.357.277.31-0.54%0.07%1.36%2,616,00019,110,00081%7.31-0.48%7.300.21%7.290.26%7.210.17%0.06%
2021-11-117.297.377.257.350.68%0.14%2.08%3,264,20023,958,000101%7.341.38%7.280.06%7.270.50%7.200.39%0.00%
2021-11-107.267.307.187.300.41%0.83%1.78%2,844,70020,597,00087%7.24-0.30%7.280.21%7.240.58%7.170.34%-0.09%
2021-11-097.317.337.227.27-0.41%0.11%1.71%3,535,40025,673,000106%7.26-0.60%7.260.48%7.200.50%7.150.28%-0.21%
2021-11-087.207.387.207.302.24%-0.08%2.41%5,826,40042,568,000169%7.312.54%7.232.09%7.160.70%7.130.42%-0.40%
2021-11-057.147.167.107.14-0.14%0.21%0.59%1,798,70012,816,00057%7.130.10%7.080.04%7.11-0.11%7.10-0.08%-0.61%
2021-11-047.097.167.077.150.99%0.45%0.65%2,420,20017,226,00077%7.121.27%7.08-0.39%7.120.16%7.10-0.17%-0.86%
2021-11-037.057.106.957.080.57%0.73%-0.51%3,326,10023,380,000103%7.03-0.89%7.11-0.59%7.110.11%7.12-0.32%-0.88%
2021-11-027.157.266.977.04-2.22%-0.73%-1.39%3,734,20026,483,000121%7.09-1.57%7.150.10%7.100.01%7.14-0.31%-0.88%
2021-11-017.197.277.107.200.14%-0.07%0.54%3,025,80021,800,000103%7.210.64%7.140.99%7.100.13%7.16-0.14%-0.90%
2021-10-297.097.247.047.191.41%0.43%0.26%3,046,00021,805,000104%7.161.36%7.070.20%7.09-0.03%7.17-0.38%-0.93%
2021-10-287.057.116.947.090.57%0.38%-1.50%3,279,30023,163,000105%7.060.87%7.06-0.30%7.09-0.51%7.20-0.57%-0.99%
2021-10-277.037.086.937.050.14%0.69%-2.61%3,610,10025,277,000115%7.00-1.23%7.08-0.84%7.13-0.84%7.24-0.86%-1.04%
2021-10-267.137.207.027.04-2.09%-0.69%-3.59%5,079,50036,010,000158%7.09-1.35%7.14-1.18%7.19-1.01%7.30-1.55%-0.97%
2021-10-257.227.237.107.190.00%0.06%-3.06%1,896,30013,627,00054%7.19-0.49%7.22-0.52%7.26-0.36%7.42-1.68%-0.84%