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
2019-09-126.496.536.466.510.62%0.18%0.57%3,060,30019,885,00063%6.500.15%6.500.15%6.50-0.29%6.470.16%0.37%
2019-09-116.526.536.466.47-0.77%-0.28%0.11%3,460,30022,452,00072%6.49-0.48%6.49-0.11%6.520.14%6.460.22%0.36%
2019-09-106.506.566.486.520.62%0.02%1.10%4,100,80026,734,00087%6.520.65%6.50-0.32%6.510.20%6.450.31%0.36%
2019-09-096.526.536.446.480.00%0.05%0.79%5,937,00038,452,000129%6.48-0.48%6.520.11%6.500.20%6.430.31%0.35%
2019-09-066.586.596.466.48-1.97%-0.43%1.11%7,568,70049,258,000182%6.51-0.63%6.510.29%6.480.51%6.410.49%0.33%
2019-09-056.396.806.376.613.61%0.93%3.64%12,734,30083,392,000355%6.553.00%6.502.17%6.451.85%6.381.53%0.31%
2019-09-046.366.386.326.380.63%0.35%1.56%2,500,50015,899,00095%6.360.19%6.360.41%6.330.25%6.280.08%0.18%
2019-09-036.396.396.316.34-0.31%-0.09%1.00%2,299,10014,589,00085%6.35-0.27%6.330.16%6.320.32%6.280.13%0.21%
2019-09-026.236.456.236.362.58%-0.05%1.45%3,589,60022,841,000131%6.361.31%6.320.53%6.300.66%6.270.32%0.25%
2019-08-306.296.346.206.20-1.12%-1.29%-0.78%3,008,60018,897,000110%6.28-0.44%6.290.24%6.260.19%6.250.19%0.22%
2019-08-296.306.356.276.27-0.16%-0.62%0.53%2,696,60017,014,00095%6.310.53%6.270.76%6.240.27%6.240.00%0.19%
2019-08-286.226.326.226.280.32%0.06%0.69%2,948,90018,507,00092%6.280.61%6.230.37%6.23-0.08%6.240.26%0.21%
2019-08-276.196.336.146.261.79%0.35%0.63%2,935,00018,308,00094%6.241.70%6.200.08%6.23-0.10%6.220.24%0.11%
2019-08-266.066.176.036.15-0.65%0.26%-0.90%1,943,70011,922,00063%6.13-1.34%6.20-0.90%6.24-0.11%6.210.10%0.01%
2019-08-236.286.286.186.19-0.48%-0.43%-0.16%2,089,00012,988,00070%6.22-0.21%6.25-0.19%6.240.19%6.200.24%-0.07%
2019-08-226.306.306.176.22-1.27%-0.16%0.57%2,618,10016,310,00089%6.23-1.11%6.270.19%6.23-0.19%6.190.24%-0.16%
2019-08-216.266.366.246.300.64%0.00%2.11%2,963,00018,667,000103%6.300.59%6.250.66%6.240.48%6.170.41%-0.26%
2019-08-206.246.316.206.260.16%-0.05%1.87%2,859,20017,906,000102%6.260.95%6.21-0.26%6.210.49%6.150.54%-0.37%
2019-08-196.176.256.146.251.46%0.74%2.26%3,181,90019,740,000109%6.200.28%6.230.37%6.180.36%6.11-0.02%-0.54%
2019-08-166.236.286.156.16-1.28%-0.44%0.77%4,278,00026,470,000150%6.19-1.32%6.210.47%6.160.52%6.11-0.15%-0.57%
2019-08-155.906.615.886.243.14%-0.48%1.93%6,166,90038,665,000226%6.273.40%6.182.54%6.131.76%6.120.21%-0.64%
2019-08-146.056.096.026.050.00%-0.23%-0.97%2,201,20013,348,00092%6.060.76%6.020.48%6.020.18%6.11-0.76%-0.72%
2019-08-135.996.085.946.050.83%0.53%-1.72%2,033,80012,239,00082%6.020.86%6.00-0.25%6.010.23%6.16-0.76%-0.65%
2019-08-125.986.005.916.001.18%0.55%-3.27%1,321,2007,884,00052%5.97-0.40%6.01-0.17%6.00-0.86%6.20-0.66%-0.56%
2019-08-096.036.095.915.93-1.50%-1.02%-5.03%1,932,90011,580,00074%5.99-0.96%6.020.23%6.05-1.01%6.24-0.64%-0.48%
2019-08-086.006.145.986.020.67%-0.48%-4.20%2,426,00014,674,00095%6.050.57%6.01-0.97%6.11-0.94%6.28-0.76%-0.40%
2019-08-076.036.105.965.98-0.66%-0.58%-5.56%2,139,10012,867,00084%6.020.70%6.07-1.40%6.17-1.33%6.33-0.75%-0.31%
2019-08-066.116.115.856.02-2.59%0.79%-5.64%3,728,70022,271,000142%5.97-4.37%6.15-2.47%6.25-2.13%6.38-1.12%-0.21%
2019-08-056.226.326.176.18-0.64%-1.06%-4.22%2,490,90015,559,000108%6.25-0.45%6.31-1.22%6.39-0.90%6.45-0.34%-0.09%
2019-08-026.376.376.196.220.00%-0.86%-3.92%3,465,30021,743,000146%6.27-2.73%6.39-1.83%6.45-1.14%6.47-0.84%-0.05%