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:
碧水源( 300070.SZ 深证)
板块 :公共设施服务_h   火炬计划   
所属成分指数: 沪深300
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
2019-08-236.606.656.556.600.00%0.00%3.81%17,486,700115,419,00086%6.600.26%6.590.49%6.501.00%6.360.62%0.01%
2019-08-226.566.656.516.600.92%0.26%4.45%23,092,900152,015,000116%6.580.00%6.561.53%6.431.20%6.320.72%-0.11%
2019-08-216.476.706.436.540.62%-0.65%4.24%30,453,500200,485,000162%6.581.34%6.461.91%6.361.36%6.271.01%-0.25%
2019-08-206.456.566.416.500.78%0.06%4.65%25,038,800162,656,000147%6.502.57%6.341.93%6.271.18%6.210.93%-0.39%
2019-08-196.186.516.146.455.22%1.85%4.81%39,645,100251,060,000226%6.333.62%6.221.49%6.201.47%6.150.42%-0.56%
2019-08-166.076.166.036.130.00%0.29%0.03%17,798,700108,790,000114%6.111.03%6.120.13%6.110.12%6.13-0.55%-0.60%
2019-08-156.006.145.956.130.00%1.32%-0.52%16,934,200102,446,000105%6.05-2.36%6.12-0.25%6.10-0.23%6.16-0.68%-0.57%
2019-08-146.116.276.116.130.99%-1.07%-1.19%20,195,400125,140,000133%6.202.19%6.130.99%6.120.46%6.20-0.56%-0.50%
2019-08-136.076.096.046.07-0.82%0.12%-2.71%9,510,40057,660,00064%6.06-0.07%6.07-0.23%6.09-0.10%6.24-1.41%-0.47%
2019-08-126.056.126.026.121.49%0.87%-3.29%10,631,30064,503,00062%6.07-0.20%6.09-0.23%6.09-0.86%6.33-0.44%-0.34%
2019-08-096.116.156.016.03-0.82%-0.81%-5.13%13,700,70083,284,00078%6.08-0.43%6.10-0.07%6.15-1.06%6.36-0.58%-0.38%
2019-08-086.106.166.046.08-0.16%-0.41%-4.90%12,615,90077,024,00072%6.11-0.20%6.10-1.12%6.21-0.99%6.39-0.64%-0.37%
2019-08-076.136.156.096.090.00%-0.44%-5.35%11,218,10068,623,00061%6.120.36%6.17-1.26%6.27-1.06%6.43-0.39%-0.37%
2019-08-066.196.196.016.09-3.49%-0.08%-5.71%27,558,900167,983,000141%6.10-4.11%6.25-2.63%6.34-2.87%6.46-0.78%-0.42%
2019-08-056.366.416.306.31-1.41%-0.72%-3.07%14,900,40094,702,00085%6.36-0.53%6.42-1.09%6.53-0.37%6.510.00%-0.44%
2019-08-026.416.446.356.40-2.29%0.16%-1.69%19,670,100125,693,000107%6.39-2.52%6.49-2.02%6.55-0.53%6.51-0.25%-0.65%
2019-08-016.576.626.526.55-0.76%-0.08%0.37%11,352,50074,411,00063%6.56-0.59%6.630.23%6.590.03%6.530.00%-0.78%
2019-07-316.656.656.576.60-0.75%0.09%1.13%12,329,70081,306,00059%6.59-1.05%6.610.27%6.590.34%6.53-0.25%-1.06%
2019-07-306.486.786.486.652.62%-0.21%1.65%30,399,900202,580,000145%6.662.65%6.590.93%6.561.11%6.54-0.09%-1.26%
2019-07-296.516.556.456.48-0.61%-0.18%-1.04%12,364,90080,278,00059%6.49-0.51%6.530.14%6.490.31%6.55-0.79%-1.40%
2019-07-266.536.576.506.52-0.91%-0.08%-1.21%13,803,00090,058,00054%6.53-0.50%6.520.62%6.47-0.09%6.60-0.54%-1.67%
2019-07-256.506.646.486.581.08%0.34%-0.84%20,671,500135,564,00082%6.561.13%6.480.84%6.48-0.06%6.64-0.64%-1.63%
2019-07-246.406.546.386.511.72%0.39%-2.53%20,531,100133,140,00083%6.491.79%6.43-0.28%6.48-0.67%6.68-0.82%-1.60%
2019-07-236.366.406.346.400.79%0.46%-4.96%14,410,80091,806,00059%6.37-0.67%6.45-0.82%6.53-0.93%6.73-0.99%-1.54%
2019-07-226.566.586.346.35-2.31%-1.00%-6.63%24,302,200155,866,000100%6.41-1.85%6.50-1.37%6.59-1.36%6.80-2.13%-1.47%
2019-07-196.526.606.486.500.46%-0.54%-6.46%20,690,100135,212,00081%6.540.02%6.59-0.98%6.68-0.99%6.95-1.57%-1.35%
2019-07-186.736.746.466.47-4.29%-0.98%-8.36%38,690,400252,789,000151%6.53-3.57%6.65-1.61%6.74-1.92%7.06-2.82%-1.26%
2019-07-176.756.826.746.760.00%-0.24%-6.95%17,570,500119,055,00073%6.780.10%6.76-0.95%6.88-1.04%7.27-2.22%-0.94%
2019-07-166.786.826.736.76-0.15%-0.13%-9.02%21,767,800147,343,00081%6.770.18%6.83-1.43%6.95-1.46%7.43-1.45%-0.68%
2019-07-156.906.906.646.770.00%0.19%-10.20%59,762,400403,798,000217%6.76-8.79%6.93-6.83%7.05-5.85%7.54-3.50%-0.51%