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:
国中水务( 600187.SH 上证)
板块 :煤气供水   
所属成分指数: 中证500
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
2020-10-232.492.512.472.47-0.80%-0.64%-2.68%5,295,10013,166,00066%2.49-0.16%2.49-0.40%2.51-0.32%2.54-0.16%0.00%
2020-10-222.502.512.482.49-0.40%0.00%-2.05%5,818,00014,489,00069%2.49-0.64%2.50-0.79%2.52-0.20%2.54-0.04%0.00%
2020-10-212.542.542.492.50-1.57%-0.24%-1.69%5,991,50015,012,00072%2.51-0.60%2.52-0.24%2.52-0.32%2.540.00%-0.05%
2020-10-202.522.542.502.540.79%0.75%-0.12%4,574,70011,533,00055%2.52-0.75%2.530.04%2.53-0.39%2.540.12%-0.11%
2020-10-192.532.572.522.52-0.79%-0.79%-0.79%7,214,40018,327,00086%2.540.55%2.53-0.04%2.54-0.51%2.540.12%-0.19%
2020-10-162.502.542.502.541.20%0.55%0.12%6,713,40016,959,00081%2.530.20%2.53-0.59%2.55-0.08%2.540.12%-0.26%
2020-10-152.542.542.502.51-1.18%-0.44%-0.95%8,661,60021,835,00099%2.52-0.87%2.55-0.93%2.56-0.04%2.53-0.08%-0.46%
2020-10-142.562.572.532.54-1.17%-0.12%0.16%8,341,10021,210,00099%2.54-0.97%2.570.00%2.560.24%2.54-0.12%-0.71%
2020-10-132.602.602.552.57-1.15%0.08%1.22%9,338,80023,982,000108%2.57-0.58%2.570.47%2.550.43%2.54-0.12%-0.72%
2020-10-122.572.612.552.601.96%0.66%2.28%15,677,80040,500,000183%2.581.49%2.561.43%2.541.16%2.540.12%-0.72%
2020-10-092.522.562.512.552.00%0.20%0.43%9,420,90023,978,000114%2.551.68%2.520.84%2.510.44%2.54-0.16%-0.74%
2020-09-302.502.522.492.500.00%-0.12%-1.69%5,489,00013,738,00061%2.50-0.04%2.500.16%2.50-0.36%2.54-0.51%-0.76%
2020-09-292.482.522.482.500.81%-0.16%-2.19%6,924,00017,336,00070%2.500.44%2.50-0.08%2.51-0.63%2.56-0.62%-0.72%
2020-09-282.482.512.482.48-0.40%-0.52%-3.58%5,673,80014,143,00053%2.490.12%2.50-0.68%2.53-0.79%2.57-0.70%-0.66%
2020-09-252.492.512.472.490.40%0.00%-3.86%6,157,70015,332,00052%2.49-0.64%2.52-0.95%2.55-0.55%2.59-0.54%-0.61%
2020-09-242.552.552.482.48-2.75%-1.04%-4.76%10,551,80026,441,00081%2.51-1.80%2.54-1.32%2.56-0.47%2.60-1.88%-0.57%
2020-09-232.562.572.542.550.00%-0.08%-3.92%6,593,80016,828,00039%2.55-0.39%2.57-0.19%2.57-0.50%2.65-2.57%-0.37%
2020-09-222.582.592.542.55-2.30%-0.47%-6.39%11,212,40028,729,00046%2.56-1.46%2.580.04%2.58-0.69%2.72-0.22%0.04%
2020-09-212.612.612.582.610.77%0.38%-4.40%9,095,80023,650,00034%2.600.89%2.58-0.35%2.60-0.61%2.73-0.07%0.03%
2020-09-182.562.602.542.591.17%0.50%-5.20%11,237,20028,958,00041%2.580.55%2.59-0.88%2.62-0.57%2.73-0.11%-0.01%
2020-09-172.612.612.542.56-1.92%-0.12%-6.40%14,866,60038,106,00053%2.56-2.06%2.61-1.44%2.63-2.30%2.74-0.36%-0.06%
2020-09-162.642.652.602.61-1.51%-0.27%-4.92%14,554,00038,086,00052%2.62-1.32%2.65-0.45%2.70-2.88%2.75-0.11%-0.10%
2020-09-152.672.672.642.65-1.12%-0.08%-3.57%12,939,90034,321,00045%2.65-0.67%2.66-2.14%2.780.07%2.75-0.07%-0.23%
2020-09-142.662.682.652.680.75%0.37%-2.55%15,912,00042,482,00055%2.670.57%2.72-2.93%2.77-0.04%2.75-0.15%-0.27%
2020-09-112.662.692.632.66-0.37%0.19%-3.41%18,378,60048,803,00063%2.66-3.80%2.800.04%2.77-0.11%2.75-0.18%-0.29%
2020-09-102.872.882.642.67-6.64%-3.26%-3.23%43,962,100121,322,000158%2.76-3.40%2.800.04%2.78-0.07%2.760.11%-0.35%
2020-09-092.732.932.722.863.62%0.11%3.77%75,273,000215,066,000312%2.865.15%2.803.75%2.782.70%2.761.55%-0.36%
2020-09-082.652.772.622.763.76%1.58%1.69%33,497,90091,011,000169%2.721.65%2.70-0.11%2.710.19%2.71-0.29%-0.50%
2020-09-072.682.702.652.66-1.12%-0.49%-2.28%15,100,60040,361,00073%2.670.00%2.70-0.37%2.70-0.52%2.72-0.48%-0.46%
2020-09-042.682.702.652.690.00%0.64%-1.65%15,429,00041,240,00072%2.67-2.59%2.71-0.22%2.72-0.29%2.74-0.62%-0.41%