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:
陕天然气( 002267.SZ 深证)
板块 :公共设施服务_h   
所属成分指数: 中证500
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
2020-02-276.366.406.346.36-0.31%-0.08%-0.67%2,975,50018,940,00052%6.370.36%6.33-0.64%6.42-0.26%6.400.13%0.20%
2020-02-266.256.426.216.380.95%0.60%-0.23%5,301,10033,622,00091%6.340.54%6.37-1.12%6.43-0.26%6.400.02%0.12%
2020-02-256.396.396.196.32-2.32%0.19%-1.16%7,452,30047,009,000131%6.31-2.58%6.44-1.00%6.45-0.28%6.39-0.11%0.00%
2020-02-246.556.556.436.47-1.52%-0.08%1.08%5,928,00038,385,000113%6.48-1.42%6.510.20%6.470.44%6.400.35%-0.07%
2020-02-216.506.616.486.570.61%0.03%2.99%6,500,90042,697,000128%6.571.41%6.500.96%6.440.78%6.380.65%-0.17%
2020-02-206.466.536.416.531.24%0.82%3.03%6,125,30039,676,000126%6.480.50%6.430.75%6.390.63%6.340.62%-0.34%
2020-02-196.406.536.386.450.62%0.08%2.40%7,217,70046,517,000148%6.451.05%6.390.93%6.350.59%6.300.66%-0.56%
2020-02-186.376.436.336.410.63%0.50%2.43%6,447,00041,117,000134%6.381.03%6.330.72%6.310.25%6.260.56%-0.83%
2020-02-176.246.376.236.372.08%0.90%2.36%5,406,90034,134,000111%6.311.30%6.280.11%6.300.22%6.220.23%-1.10%
2020-02-146.236.266.216.240.16%0.13%0.50%2,838,30017,688,00055%6.23-0.64%6.27-0.49%6.280.19%6.21-1.08%-1.37%
2020-02-136.326.356.226.23-1.58%-0.67%-0.75%4,242,90026,611,00079%6.27-0.59%6.310.11%6.270.47%6.28-0.73%-1.33%
2020-02-126.326.346.286.330.32%0.33%0.11%3,785,80023,883,00072%6.31-0.40%6.300.59%6.240.50%6.32-1.14%-1.30%
2020-02-116.286.416.276.310.16%-0.38%-1.34%4,415,60027,968,00081%6.331.20%6.261.02%6.210.67%6.40-0.79%-1.24%
2020-02-106.206.306.166.301.61%0.66%-2.28%5,097,20031,903,00094%6.261.25%6.200.55%6.170.18%6.45-0.68%-1.20%
2020-02-076.196.226.156.200.16%0.29%-4.48%4,000,30024,728,00077%6.180.36%6.160.33%6.16-1.94%6.49-1.02%-1.13%
2020-02-066.146.216.096.190.98%0.49%-5.61%6,235,90038,411,000121%6.160.05%6.14-0.18%6.28-1.69%6.56-1.55%-1.03%
2020-02-056.116.236.106.130.33%-0.44%-7.97%6,546,40040,306,000133%6.160.64%6.16-3.28%6.39-2.80%6.66-2.04%-0.87%
2020-02-045.986.215.986.11-1.13%-0.13%-10.15%6,718,70041,106,000140%6.12-1.13%6.36-3.63%6.57-3.02%6.80-2.14%-0.65%
2020-02-036.196.296.186.18-10.04%-0.13%-11.07%7,191,30044,498,000162%6.19-10.67%6.60-5.71%6.78-3.75%6.95-2.51%-0.42%
2020-01-237.027.026.846.87-2.41%-0.82%-3.62%5,172,70035,832,000141%6.93-1.24%7.00-1.03%7.04-0.83%7.13-0.66%-0.17%
2020-01-227.067.066.977.04-0.28%0.37%-1.88%3,204,00022,474,00088%7.01-0.86%7.08-0.45%7.10-0.55%7.18-0.46%-0.09%
2020-01-217.137.147.047.06-0.98%-0.21%-2.05%5,136,90036,345,000127%7.08-0.92%7.11-0.60%7.14-0.78%7.21-0.50%-0.03%
2020-01-207.147.177.127.13-0.14%-0.15%-1.57%3,266,50023,327,00075%7.14-0.14%7.15-0.40%7.20-0.24%7.24-0.44%0.05%
2020-01-177.177.177.137.140.00%-0.15%-1.87%1,724,60012,333,00030%7.15-0.20%7.18-0.53%7.21-0.11%7.280.00%0.17%
2020-01-167.227.227.137.14-0.97%-0.35%-1.87%2,916,10020,895,00048%7.17-0.61%7.22-0.22%7.22-0.24%7.280.03%0.16%
2020-01-157.267.267.197.21-0.83%0.01%-0.88%3,345,30024,117,00053%7.21-0.72%7.24-0.07%7.24-0.26%7.270.07%0.16%
2020-01-147.247.307.227.270.41%0.12%0.01%4,499,70032,674,00071%7.260.50%7.240.03%7.26-0.21%7.270.14%0.14%
2020-01-137.247.257.197.240.14%0.21%-0.26%3,041,80021,976,00048%7.230.00%7.24-0.33%7.27-0.38%7.260.08%0.12%
2020-01-107.267.277.207.23-0.41%0.07%-0.32%3,304,90023,879,00052%7.23-0.41%7.26-0.33%7.300.03%7.250.07%0.12%
2020-01-097.267.287.237.260.00%0.07%0.17%4,906,20035,593,00079%7.26-0.40%7.29-0.40%7.300.11%7.250.11%0.11%