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
2019-08-239.009.038.938.990.00%0.02%0.76%1,847,70016,608,00096%8.990.34%8.97-0.17%8.980.26%8.920.17%-0.42%
2019-08-229.009.008.918.990.22%0.36%0.93%1,414,00012,666,00075%8.960.07%8.980.02%8.960.40%8.910.06%-0.48%
2019-08-219.009.018.908.97-0.11%0.20%0.76%1,772,80015,870,00095%8.95-0.74%8.980.28%8.920.03%8.900.08%-0.54%
2019-08-209.099.138.968.98-0.88%-0.43%0.96%2,407,40021,712,000131%9.020.58%8.960.87%8.920.27%8.900.40%-0.61%
2019-08-198.929.068.799.062.14%1.04%2.26%3,331,30029,871,000159%8.971.12%8.880.45%8.890.46%8.86-0.32%-0.80%
2019-08-168.838.948.818.870.45%0.02%-0.20%2,243,40019,894,000112%8.871.66%8.84-0.16%8.850.15%8.89-0.73%-0.78%
2019-08-158.668.858.608.830.00%1.23%-1.37%1,743,40015,208,00083%8.72-2.36%8.85-0.45%8.84-0.42%8.95-1.03%-0.76%
2019-08-148.989.058.828.83-0.90%-1.16%-2.39%1,380,80012,336,00066%8.930.18%8.890.45%8.880.12%9.05-0.74%-0.66%
2019-08-138.858.998.858.910.68%-0.09%-2.23%1,707,30015,225,00080%8.921.09%8.850.16%8.860.39%9.11-1.17%-0.63%
2019-08-128.788.908.788.850.80%0.32%-4.02%1,464,00012,915,00063%8.820.20%8.84-0.22%8.83-0.95%9.22-0.88%-0.54%
2019-08-098.988.998.708.78-0.68%-0.27%-5.62%1,391,90012,254,00056%8.80-0.99%8.860.24%8.92-1.21%9.30-0.51%-0.51%
2019-08-088.909.088.848.84-0.23%-0.58%-5.46%1,317,30011,713,00053%8.890.20%8.84-1.12%9.02-1.26%9.35-0.48%-0.55%
2019-08-078.948.958.838.860.57%-0.16%-5.70%1,563,20013,872,00062%8.870.74%8.94-1.43%9.14-1.21%9.40-0.62%-0.53%
2019-08-069.009.058.668.81-4.24%0.01%-6.82%5,042,70044,423,000191%8.81-5.24%9.07-4.02%9.25-3.64%9.46-1.54%-0.50%
2019-08-059.429.429.209.20-2.34%-1.03%-4.20%2,056,90019,120,00092%9.30-0.89%9.45-1.48%9.60-0.82%9.60-0.11%-0.40%
2019-08-029.509.509.259.42-2.38%0.44%-2.02%2,626,60024,634,000110%9.38-3.08%9.59-2.04%9.68-0.62%9.61-0.53%-0.52%
2019-08-019.789.789.599.65-1.53%-0.28%-0.16%2,099,00020,313,00089%9.68-1.38%9.79-0.04%9.740.08%9.670.02%-0.69%
2019-07-319.849.879.739.800.51%-0.12%1.42%1,602,30015,722,00064%9.81-0.47%9.790.52%9.730.32%9.66-0.45%-0.76%
2019-07-309.869.999.739.75-0.61%-1.10%0.44%2,732,90026,941,00095%9.861.50%9.740.94%9.700.98%9.71-0.30%-0.74%
2019-07-299.629.819.619.811.87%1.01%0.76%2,679,90026,028,00090%9.711.34%9.650.31%9.610.61%9.74-0.59%-0.71%
2019-07-269.509.659.459.630.10%0.48%-1.67%1,528,10014,645,00046%9.58-0.28%9.620.56%9.55-0.57%9.79-0.87%-0.63%
2019-07-259.639.679.559.62-0.10%0.09%-2.63%1,713,40016,468,00044%9.61-0.38%9.570.40%9.60-0.15%9.88-0.28%-0.53%
2019-07-249.579.739.509.631.58%-0.19%-2.81%2,491,50024,037,00061%9.652.39%9.53-0.64%9.62-0.98%9.91-0.37%-0.48%
2019-07-239.459.509.359.481.28%0.60%-4.68%1,973,40018,596,00044%9.42-0.84%9.59-0.58%9.71-0.97%9.95-0.53%-0.43%
2019-07-229.799.819.349.36-4.20%-1.50%-6.38%3,718,00035,334,00077%9.50-3.06%9.65-1.78%9.81-1.23%10.00-1.27%-0.36%
2019-07-199.619.909.619.770.62%-0.34%-3.53%3,006,00029,468,00052%9.801.49%9.82-0.79%9.93-0.95%10.13-2.22%-0.20%
2019-07-189.739.799.579.71-1.92%0.53%-6.25%3,827,00036,966,00047%9.66-2.85%9.90-1.32%10.02-0.62%10.36-0.66%0.19%
2019-07-1710.1310.139.799.90-2.46%-0.42%-5.05%5,518,40054,862,00063%9.94-1.73%10.03-1.11%10.09-0.38%10.43-0.29%0.37%
2019-07-1610.1510.2110.0410.150.30%0.33%-2.93%3,074,10031,102,00032%10.120.45%10.140.13%10.12-0.13%10.460.01%0.51%
2019-07-1510.3010.309.9010.120.00%0.48%-3.20%5,319,60053,580,00048%10.07-1.32%10.13-0.13%10.14-1.05%10.460.20%0.70%