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
2019-12-0610.2510.5510.2110.523.04%1.01%3.19%6,235,40064,943,000233%10.421.92%10.291.60%10.241.36%10.200.80%0.31%
2019-12-0510.1110.2910.0810.211.39%-0.09%0.95%3,872,70039,575,000160%10.221.84%10.130.94%10.110.73%10.110.33%0.20%
2019-12-0410.0110.089.9910.070.40%0.36%-0.11%1,945,30019,520,00084%10.030.16%10.040.05%10.03-0.27%10.080.15%0.14%
2019-12-0310.1010.109.9710.03-0.30%0.12%-0.36%1,468,10014,707,00061%10.02-0.38%10.03-0.08%10.06-0.65%10.070.37%0.08%
2019-12-0210.0910.0910.0110.060.10%0.04%0.31%1,314,40013,217,00049%10.060.41%10.04-0.35%10.13-0.12%10.030.18%0.02%
2019-11-2910.0010.089.9610.050.00%0.35%0.39%1,089,60010,912,00039%10.02-0.25%10.07-0.80%10.140.19%10.010.11%-0.03%
2019-11-2810.0810.159.9810.05-0.30%0.10%0.50%1,743,20017,501,00062%10.04-0.81%10.15-0.15%10.120.14%10.000.10%-0.10%
2019-11-2710.1410.2310.0010.08-0.49%-0.41%0.90%2,489,70025,200,00091%10.12-1.09%10.170.38%10.110.36%9.990.19%-0.14%
2019-11-2610.2410.3510.1110.13-0.98%-1.01%1.59%3,552,70036,354,000133%10.230.92%10.130.80%10.071.01%9.970.46%-0.17%
2019-11-2510.0110.2310.0110.232.30%0.89%3.07%3,622,20036,728,000139%10.141.26%10.050.82%9.970.63%9.930.37%-0.24%
2019-11-229.9410.149.9010.000.60%-0.14%1.13%3,322,40033,271,000123%10.010.52%9.970.86%9.910.39%9.89-0.25%-0.29%
2019-11-219.9110.039.919.940.10%-0.22%0.27%2,288,80022,802,00084%9.960.43%9.880.32%9.870.18%9.91-0.24%-0.24%
2019-11-209.8310.009.809.930.10%0.11%-0.07%2,750,00027,277,00097%9.921.02%9.850.30%9.850.08%9.94-0.47%-0.20%
2019-11-199.789.969.719.921.43%1.03%-0.64%4,190,20041,145,000137%9.82-0.19%9.82-0.14%9.84-0.16%9.98-0.27%-0.14%
2019-11-189.889.939.779.78-0.20%-0.59%-2.31%2,445,40024,058,00082%9.840.23%9.84-0.24%9.86-0.08%10.01-0.35%-0.12%
2019-11-159.889.889.759.80-0.71%-0.15%-2.45%1,597,20015,676,00044%9.82-0.51%9.86-0.15%9.87-0.90%10.05-0.51%-0.09%
2019-11-149.909.969.819.87-0.20%0.05%-2.25%1,435,50014,161,00036%9.87-0.33%9.880.02%9.96-0.50%10.10-0.32%0.00%
2019-11-139.999.999.849.890.10%-0.08%-2.36%2,014,10019,936,00046%9.900.30%9.88-1.05%10.01-0.69%10.13-0.09%0.07%
2019-11-129.8810.009.759.880.92%0.12%-2.54%2,852,00028,144,00065%9.87-0.01%9.98-0.83%10.08-0.21%10.14-0.25%0.07%
2019-11-1110.0010.139.769.79-3.64%-0.80%-3.67%4,402,90043,451,00096%9.87-3.54%10.06-1.46%10.10-0.47%10.16-0.21%0.10%
2019-11-0810.2510.3910.0610.16-0.29%-0.69%-0.24%3,215,20032,894,00073%10.230.70%10.210.63%10.14-0.31%10.180.28%0.08%
2019-11-0710.2210.249.9810.190.49%0.30%0.33%3,208,90032,604,00073%10.16-0.73%10.150.24%10.18-0.25%10.160.14%-0.03%
2019-11-0610.0010.3610.0010.141.40%-0.93%-0.02%4,506,30046,120,000107%10.242.18%10.12-0.38%10.200.15%10.140.15%-0.13%
2019-11-0510.0410.099.9110.00-0.40%-0.17%-1.25%3,288,50032,941,00082%10.02-0.88%10.16-0.61%10.19-0.25%10.13-0.09%-0.20%
2019-11-0410.4110.479.8510.04-3.46%-0.65%-0.95%8,510,20086,006,000217%10.11-2.32%10.23-0.61%10.21-0.16%10.140.02%-0.24%
2019-11-0110.3210.4110.2410.400.78%0.52%2.62%5,244,60054,260,000159%10.350.45%10.290.61%10.230.97%10.130.38%-0.33%
2019-10-3110.0610.3710.0610.322.18%0.19%2.22%5,031,90051,831,000160%10.302.08%10.230.88%10.130.86%10.100.39%-0.36%
2019-10-3010.2410.2610.0010.10-0.88%0.10%0.43%1,868,60018,854,00062%10.09-1.10%10.140.75%10.040.07%10.06-0.08%-0.41%
2019-10-2910.0210.3110.0210.190.89%-0.12%1.24%5,004,60051,056,000160%10.201.20%10.061.21%10.040.45%10.070.06%-0.42%
2019-10-289.8210.199.8210.100.00%0.19%0.41%4,185,70042,195,000137%10.083.31%9.940.64%9.990.18%10.06-0.49%-0.44%