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
2020-11-238.668.698.428.49-1.85%-0.27%-0.43%37,151,900316,288,00089%8.51-0.79%8.530.34%8.500.20%8.530.25%0.63%
2020-11-208.468.678.438.652.13%0.80%1.69%37,702,900323,513,00091%8.581.41%8.500.47%8.480.02%8.510.33%0.64%
2020-11-198.438.538.358.470.47%0.09%-0.09%25,232,400213,524,00062%8.460.63%8.460.05%8.48-0.50%8.480.23%0.59%
2020-11-188.458.478.318.43-0.35%0.25%-0.34%25,699,000216,104,00062%8.41-0.95%8.45-0.55%8.52-0.20%8.460.31%0.55%
2020-11-178.398.608.388.460.48%-0.35%0.32%32,120,600272,719,00078%8.490.46%8.50-0.63%8.54-0.04%8.430.48%0.41%
2020-11-168.608.658.358.42-2.55%-0.37%0.32%48,246,600407,754,000116%8.45-1.34%8.55-0.38%8.540.25%8.390.59%0.30%
2020-11-138.558.698.408.640.58%0.86%3.55%39,937,300342,086,000104%8.57-1.03%8.590.26%8.520.56%8.340.79%0.14%
2020-11-128.608.768.528.590.00%-0.75%3.76%44,791,700387,659,000120%8.661.35%8.571.06%8.480.88%8.280.79%-0.02%
2020-11-118.608.648.418.590.23%0.59%4.58%47,228,700403,320,000131%8.540.13%8.480.93%8.401.00%8.210.96%-0.18%
2020-11-108.328.668.278.572.88%0.48%5.33%78,392,100668,594,000222%8.533.13%8.402.05%8.322.16%8.141.61%-0.41%
2020-11-098.178.358.158.331.83%0.73%4.03%35,229,000291,344,000104%8.271.47%8.230.93%8.141.18%8.010.29%-0.74%
2020-11-068.228.238.098.18-0.61%0.37%2.45%23,865,500194,499,00069%8.15-1.08%8.150.69%8.050.66%7.98-0.15%-0.90%
2020-11-058.098.338.098.231.98%-0.11%2.93%35,679,500293,974,000100%8.242.42%8.101.91%8.000.63%8.00-0.13%-0.96%
2020-11-048.118.197.968.070.25%0.32%0.80%28,817,400231,820,00078%8.040.71%7.940.72%7.950.37%8.01-1.09%-1.02%
2020-11-037.868.077.818.052.81%0.79%-0.54%33,212,200265,256,00081%7.992.66%7.89-0.15%7.920.28%8.09-0.70%-0.97%
2020-11-027.777.897.717.830.90%0.64%-3.94%26,303,300204,644,00063%7.78-1.18%7.90-0.37%7.89-0.54%8.15-0.94%-0.90%
2020-10-308.088.087.737.76-3.72%-1.44%-5.69%34,971,300275,312,00083%7.87-1.96%7.930.06%7.94-0.76%8.23-0.82%-0.80%
2020-10-297.908.137.878.060.88%0.37%-2.84%30,873,900247,931,00077%8.031.67%7.92-0.11%8.00-0.65%8.30-0.85%-0.75%
2020-10-288.028.037.767.990.13%1.16%-4.51%41,864,200330,627,000101%7.900.19%7.93-1.12%8.05-2.06%8.37-1.37%-0.74%
2020-10-277.728.067.567.98-0.13%1.23%-5.93%55,759,200439,569,000132%7.88-1.89%8.02-1.97%8.22-1.98%8.48-1.65%-0.67%
2020-10-268.178.207.927.99-1.36%-0.56%-7.36%40,245,200323,352,000101%8.04-2.25%8.18-2.64%8.39-1.69%8.63-1.29%-0.57%
2020-10-238.278.408.108.10-2.29%-1.46%-7.30%36,326,500298,614,00093%8.22-0.89%8.41-1.55%8.53-1.21%8.74-0.77%-0.52%
2020-10-228.358.448.218.29-1.89%-0.05%-5.86%41,792,100346,603,000111%8.29-3.41%8.54-1.94%8.63-1.47%8.81-0.70%-0.47%
2020-10-218.888.908.358.45-5.16%-1.60%-4.71%62,365,500535,549,000184%8.59-2.33%8.71-1.67%8.76-1.43%8.87-0.66%-0.43%
2020-10-208.738.928.638.911.71%1.34%-0.19%27,684,400243,400,00096%8.79-0.96%8.85-0.34%8.89-0.56%8.930.01%-0.40%
2020-10-198.929.038.758.76-1.90%-1.32%-1.86%29,089,000258,235,000104%8.88-0.33%8.88-0.40%8.94-0.48%8.930.14%-0.45%
2020-10-168.848.998.818.930.90%0.27%0.18%20,614,500183,583,00072%8.910.33%8.92-0.47%8.98-0.08%8.91-0.36%-0.51%
2020-10-158.879.018.778.85-0.23%-0.30%-1.07%33,084,100293,682,000101%8.88-0.93%8.96-0.71%8.990.02%8.95-0.71%-0.50%
2020-10-149.129.198.848.87-2.74%-1.00%-1.55%43,690,400391,486,000135%8.96-1.01%9.03-0.18%8.990.16%9.01-0.66%-0.59%
2020-10-139.159.158.989.120.00%0.76%0.55%32,804,300296,917,000104%9.05-0.31%9.040.75%8.970.73%9.07-0.70%-0.68%