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
2019-06-182.862.902.832.891.76%0.00%0.00%9,964,30028,536,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-172.802.862.792.841.07%0.46%-1.73%6,535,50018,479,00025%2.83-1.05%2.87-0.14%2.880.45%2.890.07%0.35%
2019-06-142.882.902.802.81-2.77%-1.65%-2.70%12,849,30036,711,00049%2.86-1.42%2.87-0.38%2.860.42%2.890.10%0.28%
2019-06-132.842.942.842.891.05%-0.28%0.17%14,597,10042,296,00058%2.901.12%2.880.98%2.85-0.80%2.890.14%0.19%
2019-06-122.872.912.852.86-1.72%-0.21%-0.73%19,791,40056,729,00080%2.87-0.76%2.860.71%2.87-1.00%2.880.04%0.11%
2019-06-112.782.982.762.914.30%0.76%1.04%31,025,60089,606,000134%2.893.77%2.84-1.15%2.900.17%2.880.21%0.03%
2019-06-102.812.822.752.79-0.36%0.25%-2.92%16,614,60046,237,00076%2.78-0.93%2.87-1.71%2.90-0.21%2.87-0.14%-0.04%
2019-06-062.862.882.762.80-3.11%-0.32%-2.71%26,808,70075,295,000131%2.81-4.06%2.92-0.38%2.90-0.28%2.88-0.17%-0.08%
2019-06-052.933.002.882.89-3.02%-1.30%0.24%51,656,800151,232,000289%2.93-0.95%2.930.41%2.910.59%2.880.70%-0.11%
2019-06-042.772.982.742.989.96%0.81%4.09%67,820,000200,474,000501%2.968.32%2.926.38%2.894.63%2.862.84%-0.19%
2019-06-032.772.782.702.71-2.52%-0.70%-2.66%7,851,90021,425,00096%2.73-1.23%2.74-0.65%2.77-0.29%2.78-0.25%-0.47%
2019-05-312.752.782.742.781.09%0.62%-0.39%7,210,50019,926,00087%2.760.84%2.76-0.68%2.770.04%2.79-0.68%-0.47%
2019-05-302.772.782.702.75-1.08%0.36%-2.14%8,109,40022,218,00090%2.74-1.62%2.78-0.32%2.77-0.18%2.81-0.81%-0.45%
2019-05-292.772.812.762.780.00%-0.18%-1.87%6,489,40018,076,00072%2.79-1.10%2.790.29%2.78-0.47%2.83-0.67%-0.43%
2019-05-282.792.852.782.78-0.36%-1.28%-2.52%8,387,60023,617,00087%2.821.81%2.780.65%2.79-0.29%2.85-0.73%-0.46%
2019-05-272.752.802.732.791.82%0.87%-2.89%8,743,60024,189,00081%2.770.58%2.76-1.00%2.80-0.25%2.87-0.52%-0.56%
2019-05-242.742.782.732.74-0.72%-0.36%-5.12%5,345,60014,701,00049%2.75-0.61%2.79-0.99%2.81-1.13%2.89-0.55%-0.64%
2019-05-232.802.812.742.76-1.78%-0.25%-4.96%9,717,70026,886,00081%2.77-2.47%2.82-0.42%2.84-1.32%2.90-0.41%-0.76%
2019-05-222.882.902.802.81-2.09%-0.95%-3.64%9,952,20028,239,00085%2.84-0.74%2.83-1.05%2.88-0.90%2.92-0.14%-0.93%
2019-05-212.822.892.812.871.77%0.42%-1.71%8,109,80023,180,00069%2.862.11%2.86-1.11%2.90-0.75%2.920.10%-1.19%
2019-05-202.852.862.742.82-1.05%0.75%-3.33%9,340,20026,144,00072%2.80-3.75%2.89-1.60%2.92-0.75%2.92-0.31%-1.35%
2019-05-172.982.982.832.85-4.04%-1.99%-2.60%12,830,00037,306,00090%2.91-2.09%2.94-0.61%2.95-0.34%2.93-0.48%-1.52%
2019-05-162.962.992.952.970.00%0.00%1.02%8,883,20026,385,00064%2.970.64%2.960.20%2.960.34%2.94-0.61%-1.53%
2019-05-152.942.982.932.971.02%0.64%0.41%13,026,70038,445,00085%2.95-0.20%2.95-0.10%2.950.38%2.96-1.00%-1.59%
2019-05-142.903.052.872.940.00%-0.57%-1.61%17,844,90052,771,000112%2.960.48%2.960.58%2.940.82%2.99-1.65%-1.54%
2019-05-132.962.972.922.94-1.34%-0.10%-3.23%7,850,20023,105,00047%2.94-0.54%2.940.55%2.91-0.03%3.04-1.36%-1.43%
2019-05-102.933.002.872.981.71%0.71%-3.25%16,225,70048,007,00092%2.962.21%2.921.35%2.91-0.44%3.08-1.75%-1.33%
2019-05-092.862.932.852.931.03%1.21%-6.54%9,065,40026,245,00048%2.900.24%2.88-0.62%2.93-1.38%3.14-2.09%-1.15%
2019-05-082.862.922.822.90-0.34%0.42%-9.43%10,776,50031,124,00051%2.890.49%2.90-1.23%2.97-1.89%3.20-2.73%-0.92%
2019-05-072.822.922.822.910.00%1.25%-11.60%17,796,50051,154,00068%2.87-1.71%2.94-2.33%3.02-3.05%3.29-1.56%-0.63%