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:
钱江水利( 600283.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
2020-10-2310.5210.6410.3510.39-1.52%-0.92%-2.72%1,589,30016,665,00092%10.49-0.43%10.54-0.57%10.61-0.63%10.68-0.03%0.03%
2020-10-2210.6010.6410.4610.55-0.94%0.18%-1.24%1,373,70014,466,00079%10.53-0.77%10.60-0.87%10.68-0.16%10.680.17%0.02%
2020-10-2110.6910.7510.5610.65-0.75%0.35%-0.14%1,209,10012,832,00071%10.61-0.48%10.69-0.38%10.70-0.16%10.670.18%-0.04%
2020-10-2010.6710.7710.5610.730.56%0.62%0.79%1,079,00011,506,00064%10.66-0.84%10.730.11%10.71-0.09%10.650.24%-0.09%
2020-10-1910.8010.8910.6310.67-1.66%-0.78%0.46%1,877,00020,185,000109%10.750.11%10.720.08%10.72-0.05%10.620.23%-0.16%
2020-10-1610.5210.8610.5010.852.84%1.01%2.39%2,716,50029,180,000162%10.741.04%10.710.08%10.730.41%10.600.23%-0.19%
2020-10-1510.7510.7510.5510.55-1.86%-0.76%-0.22%1,426,90015,170,00090%10.63-0.88%10.70-0.43%10.690.48%10.57-0.11%-0.23%
2020-10-1410.7210.8210.6310.75-0.09%0.23%1.56%1,689,20018,116,000108%10.73-0.15%10.750.57%10.630.59%10.59-0.07%-0.26%
2020-10-1310.8610.8610.7110.76-0.55%0.18%1.59%1,505,50016,171,00096%10.74-0.23%10.691.05%10.570.65%10.59-0.31%-0.31%
2020-10-1210.5410.8610.5410.822.66%0.50%1.84%2,459,50026,480,000152%10.772.32%10.581.78%10.500.86%10.63-0.19%-0.31%
2020-10-0910.3410.5910.3410.542.83%0.17%-0.99%1,699,60017,883,000103%10.522.64%10.390.56%10.42-0.17%10.65-0.20%-0.35%
2020-09-3010.2710.3510.1510.25-0.19%-0.01%-3.90%1,177,20012,068,00068%10.25-0.84%10.33-0.82%10.43-0.90%10.67-0.36%-0.43%
2020-09-2910.3210.4410.2710.27-0.10%-0.66%-4.05%1,163,10012,024,00067%10.34-0.48%10.42-0.81%10.53-0.79%10.70-0.36%-0.47%
2020-09-2810.4710.5710.2310.28-1.91%-1.04%-4.31%1,568,90016,298,00088%10.39-1.15%10.50-1.17%10.61-1.21%10.74-0.45%-0.52%
2020-09-2510.6110.6210.4110.48-0.66%-0.28%-2.88%1,492,60015,685,00082%10.51-0.89%10.63-0.85%10.74-0.74%10.79-0.06%-0.56%
2020-09-2410.7110.7410.5210.55-2.31%-0.50%-2.29%1,672,00017,729,00087%10.60-1.71%10.72-1.29%10.82-0.18%10.80-0.22%-0.62%
2020-09-2310.7110.8410.7110.800.93%0.12%-0.19%1,324,80014,291,00062%10.790.15%10.86-0.29%10.840.04%10.82-0.42%-0.68%
2020-09-2210.8810.9010.6210.70-2.19%-0.66%-1.54%1,810,30019,498,00076%10.77-1.96%10.890.14%10.84-0.16%10.87-0.50%-0.69%
2020-09-2111.0011.0810.9210.94-1.00%-0.42%0.16%1,930,10021,204,00077%10.990.79%10.870.60%10.850.19%10.92-0.37%-0.72%
2020-09-1810.8311.0810.7311.052.03%1.38%0.79%2,453,00026,737,00091%10.901.68%10.810.27%10.830.57%10.96-0.57%-0.80%
2020-09-1710.7510.8610.6010.830.74%1.03%-1.78%1,828,30019,600,00062%10.72-0.43%10.78-0.56%10.77-0.30%11.03-0.94%-1.00%
2020-09-1610.8110.8710.6910.75-1.19%-0.15%-3.42%1,470,50015,832,00047%10.77-0.87%10.840.49%10.80-0.77%11.13-0.84%-1.37%
2020-09-1510.9210.9410.8010.88-0.27%0.18%-3.07%1,619,90017,592,00048%10.86-0.18%10.79-0.11%10.89-0.68%11.23-0.84%-1.43%
2020-09-1410.8210.9610.7210.911.30%0.28%-3.62%2,058,70022,399,00056%10.881.99%10.80-0.86%10.96-0.65%11.32-0.84%-1.34%
2020-09-1110.6910.8310.4310.771.41%0.96%-5.66%2,545,00027,150,00063%10.67-1.61%10.89-1.38%11.03-1.07%11.42-0.66%-1.25%
2020-09-1011.1411.1710.5310.62-3.63%-2.05%-7.59%4,016,10043,542,00095%10.84-2.43%11.05-1.34%11.15-1.62%11.49-0.84%-1.20%
2020-09-0911.2411.2411.0111.02-2.74%-0.83%-4.91%3,599,40039,997,00083%11.11-0.95%11.20-0.70%11.34-1.19%11.59-0.50%-1.13%
2020-09-0811.1811.3911.0311.331.71%1.00%-2.72%3,382,00037,940,00071%11.22-0.36%11.28-1.46%11.47-1.15%11.65-0.78%-1.10%
2020-09-0711.4511.4511.1111.14-2.11%-1.06%-5.09%3,574,30040,244,00067%11.26-0.63%11.44-1.46%11.61-1.07%11.74-1.15%-1.04%
2020-09-0411.4811.4811.2011.380.00%0.44%-4.16%4,485,60050,822,00071%11.33-3.76%11.61-1.82%11.73-0.59%11.87-2.58%-0.96%