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:
武汉控股( 600168.SH 上证)
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
2019-06-187.197.217.147.200.28%0.00%0.00%1,186,6008,526,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-177.207.227.107.180.14%0.06%0.03%1,438,10010,320,00067%7.18-1.25%7.24-0.03%7.220.10%7.180.06%0.26%
2019-06-147.427.457.157.17-0.69%-1.33%-0.06%3,645,80026,493,000171%7.270.47%7.240.49%7.210.61%7.170.32%0.28%
2019-06-137.167.297.167.220.70%-0.18%0.96%2,724,30019,704,000130%7.230.42%7.210.45%7.170.28%7.150.11%0.28%
2019-06-127.257.277.157.17-1.10%-0.46%0.38%2,115,50015,237,00097%7.200.22%7.170.65%7.150.17%7.140.25%0.32%
2019-06-117.067.267.067.252.26%0.88%1.75%3,802,20027,326,000157%7.191.91%7.130.75%7.140.41%7.130.40%0.36%
2019-06-106.977.116.977.091.58%0.54%-0.10%944,6006,661,00042%7.050.41%7.07-0.49%7.11-0.10%7.100.18%0.32%
2019-06-067.107.156.916.98-2.10%-0.61%-1.47%1,515,40010,643,00066%7.02-1.78%7.11-0.42%7.11-0.28%7.080.21%0.30%
2019-06-057.167.227.117.13-0.28%-0.28%0.86%1,293,6009,249,00056%7.15-0.10%7.140.13%7.13-0.10%7.070.23%0.29%
2019-06-047.107.247.107.150.14%-0.10%1.38%1,670,50011,955,00065%7.160.51%7.130.07%7.140.31%7.050.30%0.32%
2019-06-037.157.177.017.140.28%0.27%1.54%2,288,10016,293,00090%7.120.10%7.13-0.25%7.120.35%7.030.49%0.29%
2019-05-317.137.187.087.12-0.14%0.08%1.74%1,477,50010,511,00059%7.11-0.27%7.140.35%7.090.37%7.000.26%0.20%
2019-05-307.177.197.067.13-0.83%-0.04%2.15%3,268,40023,313,000129%7.13-0.43%7.120.58%7.070.66%6.980.36%0.12%
2019-05-297.087.217.057.191.99%0.36%3.38%3,521,80025,229,000146%7.161.29%7.081.20%7.020.67%6.960.54%0.03%
2019-05-286.957.176.897.051.44%-0.33%1.91%4,598,30032,524,000202%7.072.39%6.991.70%6.970.97%6.920.60%-0.12%
2019-05-276.806.966.786.951.91%0.61%1.06%1,725,30011,919,00084%6.911.60%6.88-0.75%6.910.57%6.880.00%-0.35%
2019-05-246.826.886.746.82-0.58%0.31%-0.83%1,140,4007,754,00053%6.80-1.31%6.930.07%6.87-0.06%6.88-0.02%-0.46%
2019-05-236.957.006.836.86-2.42%-0.42%-0.26%2,275,00015,672,00099%6.89-1.43%6.920.73%6.87-0.12%6.880.13%-0.68%
2019-05-226.887.156.817.032.18%0.59%2.34%3,831,80026,779,000175%6.992.61%6.871.30%6.880.60%6.870.50%-0.86%
2019-05-216.696.956.686.882.99%1.01%0.66%1,538,50010,479,00075%6.811.92%6.79-0.63%6.84-0.07%6.840.03%-1.04%
2019-05-206.766.876.626.68-1.04%-0.04%-2.24%1,841,90012,310,00083%6.68-2.48%6.83-0.91%6.84-0.60%6.83-0.41%-1.21%
2019-05-177.007.006.756.75-3.30%-1.50%-1.62%2,133,80014,623,00087%6.85-1.13%6.890.02%6.890.02%6.86-0.49%-1.27%
2019-05-166.896.986.886.980.72%0.71%1.23%2,086,60014,462,00083%6.930.58%6.890.13%6.880.38%6.90-0.56%-1.30%
2019-05-156.836.956.836.932.06%0.57%-0.06%2,015,20013,886,00073%6.890.67%6.880.18%6.860.40%6.93-0.99%-1.31%
2019-05-146.856.906.756.79-1.59%-0.80%-3.04%1,910,10013,075,00062%6.85-0.84%6.870.25%6.830.10%7.00-1.69%-1.23%
2019-05-136.876.956.856.90-1.00%-0.04%-3.13%2,160,80014,916,00063%6.900.61%6.850.72%6.82-0.28%7.12-1.11%-1.04%
2019-05-106.776.976.746.973.11%1.59%-3.23%3,134,50021,505,00086%6.861.42%6.800.37%6.84-0.88%7.20-2.19%-0.90%
2019-05-096.766.836.726.760.60%-0.07%-8.20%1,590,30010,758,00036%6.770.45%6.78-1.07%6.90-1.13%7.36-1.67%-0.63%
2019-05-086.716.836.576.72-1.32%-0.22%-10.27%1,764,60011,884,00035%6.74-1.15%6.85-1.48%6.98-1.61%7.49-1.32%-0.38%
2019-05-076.817.006.716.810.00%-0.04%-10.26%2,857,10019,464,00051%6.81-1.53%6.95-1.50%7.10-2.55%7.59-1.65%-0.18%