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:
洪城环境( 600461.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
2021-12-038.218.348.188.311.09%0.41%2.49%4,537,70037,556,00092%8.280.19%8.210.59%8.160.41%8.110.51%-0.09%
2021-12-028.168.358.158.220.74%-0.48%1.90%5,941,70049,080,000114%8.261.80%8.161.07%8.120.64%8.070.55%-0.19%
2021-12-018.088.168.058.160.62%0.57%1.71%6,118,10049,641,000106%8.110.26%8.080.17%8.070.05%8.02-0.01%-0.34%
2021-11-308.028.158.008.111.00%0.21%1.07%3,918,90031,715,00070%8.090.96%8.060.24%8.070.17%8.02-0.15%-0.36%
2021-11-298.008.087.938.03-0.62%0.17%-0.07%4,720,80037,841,00082%8.02-0.89%8.04-0.43%8.05-0.07%8.04-0.25%-0.37%
2021-11-268.008.147.988.081.00%-0.10%0.30%4,091,20033,091,00072%8.090.69%8.080.30%8.060.51%8.06-0.15%-0.37%
2021-11-258.108.127.988.00-0.99%-0.41%-0.84%4,145,00033,296,00073%8.03-1.05%8.06-0.05%8.020.33%8.07-0.25%-0.38%
2021-11-248.208.228.068.08-0.49%-0.47%-0.10%3,922,60031,844,00069%8.121.05%8.060.79%7.99-0.09%8.09-0.15%-0.41%
2021-11-238.068.157.938.121.50%1.07%0.25%6,947,00055,810,000120%8.03-0.19%8.000.47%8.00-0.31%8.10-0.52%-0.43%
2021-11-227.988.127.968.00-0.50%-0.61%-1.74%6,005,50048,340,000103%8.051.65%7.96-0.20%8.02-0.36%8.14-0.53%-0.43%
2021-11-197.878.057.818.042.16%1.54%-1.77%7,477,60059,207,000120%7.92-0.24%7.98-1.01%8.05-0.84%8.19-0.45%-0.36%
2021-11-188.148.167.847.87-3.32%-0.84%-4.28%10,653,60084,555,000171%7.94-2.88%8.06-2.04%8.12-1.50%8.22-0.90%-0.33%
2021-11-178.148.248.078.14-0.12%-0.39%-1.89%4,211,50034,415,00076%8.17-0.49%8.22-0.42%8.25-0.19%8.30-0.22%-0.21%
2021-11-168.268.318.148.15-1.69%-0.75%-1.98%5,028,40041,295,00088%8.21-1.00%8.26-0.30%8.26-0.55%8.32-0.30%-0.18%
2021-11-158.418.418.218.29-0.12%-0.06%-0.60%3,871,60032,116,00063%8.300.12%8.280.17%8.31-0.26%8.34-0.22%-0.11%
2021-11-128.278.348.218.300.48%0.18%-0.69%3,677,40030,466,00057%8.290.13%8.27-0.53%8.330.25%8.36-0.31%-0.08%
2021-11-118.278.348.238.26-0.24%-0.17%-1.48%4,668,10038,624,00068%8.270.24%8.31-0.42%8.31-0.28%8.38-0.49%-0.02%
2021-11-108.308.388.198.28-0.60%0.31%-1.72%4,772,30039,391,00065%8.25-1.54%8.350.28%8.33-0.23%8.43-0.33%0.08%
2021-11-098.308.588.248.330.00%-0.63%-1.46%6,976,70058,483,00090%8.380.11%8.33-0.06%8.35-0.13%8.45-0.52%0.15%
2021-11-088.198.538.198.333.09%-0.53%-1.97%8,571,10071,778,00099%8.371.91%8.330.06%8.36-0.25%8.500.09%0.25%
2021-11-058.398.398.068.08-3.69%-1.67%-4.82%7,499,20061,620,00086%8.22-2.49%8.33-0.98%8.38-0.88%8.49-0.08%0.21%
2021-11-048.448.548.378.39-1.18%-0.44%-1.25%5,139,30043,309,00062%8.430.60%8.41-0.23%8.46-0.58%8.500.26%0.06%
2021-11-038.298.528.298.492.54%1.35%0.19%5,868,30049,157,00067%8.38-0.46%8.43-0.64%8.51-0.38%8.470.11%0.02%
2021-11-028.498.628.248.28-2.36%-1.62%-2.19%10,015,60084,290,000117%8.42-0.88%8.48-1.12%8.54-0.77%8.470.34%0.02%
2021-11-018.568.628.448.48-0.93%-0.13%0.52%6,479,30055,014,00076%8.49-0.85%8.58-0.22%8.600.43%8.440.15%-0.05%
2021-10-298.678.718.518.56-1.27%-0.05%1.63%7,240,30062,006,00085%8.56-0.97%8.60-0.42%8.570.47%8.420.30%-0.09%
2021-10-288.638.778.528.671.17%0.25%3.24%9,187,00079,447,000112%8.650.92%8.631.04%8.530.94%8.400.46%-0.19%
2021-10-278.718.738.428.57-1.72%0.01%2.51%9,331,20079,957,000117%8.57-1.06%8.540.81%8.450.64%8.360.43%-0.33%
2021-10-268.288.838.288.724.18%0.68%4.76%15,474,300134,023,000190%8.664.61%8.472.80%8.392.01%8.320.43%-0.41%
2021-10-258.148.398.108.370.00%1.10%0.99%7,811,60064,673,00087%8.280.61%8.240.27%8.23-0.06%8.29-0.29%-0.49%