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:
国祯环保( 300388.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
2020-10-2110.1810.189.899.90-2.75%-0.83%-2.07%6,470,20064,593,00097%9.98-0.25%10.02-0.38%10.05-0.71%10.110.02%-0.51%
2020-10-2010.0010.209.7910.182.31%1.72%0.72%7,691,20076,977,000120%10.01-0.64%10.06-0.47%10.13-0.83%10.110.04%-0.64%
2020-10-1910.0910.219.949.95-1.68%-1.21%-1.51%5,736,60057,777,00093%10.07-0.47%10.10-0.90%10.21-0.22%10.100.02%-0.77%
2020-10-1610.0510.2110.0510.120.50%0.00%0.19%4,370,70044,233,00069%10.12-0.02%10.20-0.69%10.230.27%10.10-0.32%-0.78%
2020-10-1510.2110.2410.0410.07-1.37%-0.51%-0.62%5,950,50060,229,00082%10.12-1.70%10.27-0.15%10.210.48%10.13-0.51%-0.77%
2020-10-1410.4010.5110.1710.21-2.02%-0.84%0.25%7,469,70076,912,000102%10.30-0.46%10.280.82%10.160.68%10.19-0.53%-0.86%
2020-10-1310.3610.4810.2210.421.17%0.72%1.77%8,090,00083,690,000105%10.351.37%10.201.70%10.091.00%10.24-0.53%-0.88%
2020-10-1210.0510.3410.0110.303.00%0.93%0.06%8,427,80086,005,000104%10.212.24%10.031.37%9.990.43%10.29-1.00%-0.85%
2020-10-099.8910.089.8110.002.56%0.19%-3.83%5,808,70057,979,00062%9.981.92%9.890.18%9.95-1.16%10.40-1.05%-0.75%
2020-09-309.959.959.639.75-1.32%-0.44%-7.21%5,301,50051,917,00051%9.79-1.02%9.87-1.04%10.06-1.44%10.51-1.26%-0.62%
2020-09-299.8810.009.809.880.71%-0.14%-7.16%4,509,60044,616,00038%9.89-0.39%9.98-1.64%10.21-1.32%10.64-1.22%-0.45%
2020-09-2810.0210.129.789.81-1.90%-1.24%-8.94%5,819,30057,801,00043%9.93-1.29%10.14-1.67%10.35-1.26%10.77-1.30%-0.28%
2020-09-2510.2310.299.9010.00-1.77%-0.63%-8.38%7,510,60075,578,00046%10.06-2.13%10.32-1.62%10.48-1.33%10.92-0.06%-0.09%
2020-09-2410.5510.5810.1110.18-4.59%-0.99%-6.79%13,292,900136,682,00080%10.28-3.18%10.49-1.75%10.62-1.52%10.92-0.28%-0.05%
2020-09-2310.5510.7210.4810.671.72%0.47%-2.57%7,699,20081,762,00043%10.62-0.17%10.67-0.57%10.78-0.95%10.95-1.39%-0.03%
2020-09-2210.6010.8310.4410.49-1.78%-1.39%-5.55%11,053,700117,594,00051%10.64-1.03%10.73-1.09%10.89-1.23%11.11-0.74%0.16%
2020-09-2110.8710.8910.6510.68-2.02%-0.64%-4.55%10,359,700111,355,00042%10.75-0.34%10.85-1.09%11.02-1.04%11.19-0.21%0.32%
2020-09-1811.0611.0610.6510.90-1.54%1.06%-2.78%17,157,000185,051,00064%10.79-2.14%10.97-1.64%11.140.23%11.210.01%0.40%
2020-09-1711.0411.1610.8711.070.27%0.44%-1.26%13,111,300144,509,00050%11.02-0.82%11.15-0.82%11.110.62%11.210.20%0.39%
2020-09-1611.2511.4410.8711.04-2.47%-0.66%-1.33%17,608,700195,684,00067%11.11-1.42%11.251.07%11.04-1.58%11.190.47%0.36%
2020-09-1511.5511.5511.1011.32-1.57%0.42%1.64%20,472,000230,789,00078%11.27-0.27%11.131.51%11.22-0.50%11.140.48%0.26%
2020-09-1410.6811.5710.6111.507.88%1.74%3.75%30,564,000345,480,000121%11.307.32%10.96-1.92%11.280.14%11.080.63%0.15%
2020-09-1110.3110.7510.3010.662.90%1.22%-3.22%14,138,100148,906,00056%10.53-2.54%11.18-1.64%11.26-0.12%11.020.36%0.01%
2020-09-1011.2511.4110.3310.36-8.32%-4.13%-5.60%28,519,500308,189,000110%10.81-7.15%11.36-0.86%11.27-0.25%10.98-0.15%-0.14%
2020-09-0911.5312.1011.1611.30-3.25%-2.90%2.81%42,309,600492,413,000182%11.641.51%11.461.89%11.302.24%10.990.57%-0.15%
2020-09-0811.1411.7811.1011.685.61%1.88%6.87%39,930,200457,789,000181%11.472.11%11.252.46%11.052.42%10.930.83%-0.10%
2020-09-0711.1211.5510.8711.061.28%-1.50%2.04%34,034,900382,141,000171%11.235.14%10.983.10%10.792.48%10.840.62%-0.15%
2020-09-0410.2910.9410.2910.923.51%2.26%1.37%14,205,000151,690,00078%10.68-0.37%10.651.03%10.530.54%10.77-0.10%-0.21%
2020-09-0310.7410.9510.4710.55-1.31%-1.58%-2.16%16,593,700177,861,00095%10.721.30%10.541.10%10.47-0.54%10.78-0.11%-0.18%
2020-09-0210.2910.8510.1810.690.00%1.03%-0.97%24,780,000262,189,000150%10.583.96%10.420.76%10.53-2.26%10.80-0.52%-0.18%