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
2020-07-1013.8014.8413.2314.769.41%5.18%19.66%29,067,600407,892,000218%14.033.98%13.535.14%12.995.07%12.343.99%2.12%
2020-07-0913.3014.0013.1013.49-0.81%-0.04%13.72%20,234,400273,084,000181%13.504.54%12.874.48%12.363.90%11.863.39%1.73%
2020-07-0812.5013.9812.1213.607.00%5.34%18.54%22,969,400296,540,000227%12.916.22%12.315.38%11.894.15%11.473.66%1.44%
2020-07-0711.9212.8911.7012.717.80%4.57%14.84%19,456,900236,476,000228%12.153.60%11.684.15%11.423.50%11.072.95%1.09%
2020-07-0612.0012.1811.4311.794.52%0.49%9.66%18,241,900214,011,000258%11.736.37%11.224.71%11.033.94%10.753.17%0.80%
2020-07-0310.6211.2910.6111.286.92%2.28%8.24%15,253,600168,229,000265%11.035.28%10.713.75%10.622.83%10.422.29%0.49%
2020-07-0210.0710.8710.0110.554.15%0.71%3.55%8,659,20090,714,000181%10.483.96%10.33-0.02%10.320.81%10.190.83%0.26%
2020-07-0110.1810.2310.0310.13-1.55%0.53%0.26%4,313,40043,465,00095%10.08-2.01%10.330.18%10.240.10%10.10-0.02%0.20%
2020-06-3010.2510.3910.1810.29-0.77%0.06%1.82%4,891,50050,304,000107%10.28-1.90%10.310.42%10.230.49%10.110.11%0.27%
2020-06-2910.2610.8010.2510.372.78%-1.08%2.72%8,526,90089,385,000182%10.484.63%10.272.04%10.181.81%10.100.83%0.36%
2020-06-2410.1410.189.8810.09-0.79%0.71%0.78%4,622,20046,311,00096%10.02-1.39%10.060.29%10.000.45%10.010.12%0.40%
2020-06-2310.0010.2710.0010.172.31%0.10%1.70%6,545,00066,497,000139%10.162.39%10.031.76%9.960.99%10.000.48%0.48%
2020-06-229.9010.049.839.940.10%0.17%-0.12%3,146,10031,218,00071%9.920.71%9.860.54%9.86-0.66%9.950.12%0.48%
2020-06-199.829.969.789.931.43%0.78%-0.10%2,691,70026,521,00060%9.850.75%9.81-0.32%9.92-0.78%9.940.07%0.55%
2020-06-189.769.839.699.79-0.20%0.10%-1.44%2,232,40021,832,00051%9.78-0.09%9.84-1.21%10.00-0.20%9.930.07%0.59%
2020-06-179.919.939.709.81-1.41%0.21%-1.17%3,425,90033,537,00078%9.79-1.14%9.96-1.12%10.02-0.07%9.930.02%0.59%
2020-06-1610.0710.089.789.95-0.10%0.48%0.26%4,630,10045,849,000112%9.90-1.99%10.07-0.14%10.030.20%9.920.22%0.55%
2020-06-1510.2010.269.959.96-1.97%-1.42%0.59%5,746,90058,061,000153%10.10-0.52%10.090.51%10.010.54%9.900.62%0.49%
2020-06-129.9010.359.8510.160.49%0.04%3.24%6,949,90070,581,000209%10.161.46%10.031.33%9.950.99%9.841.03%0.36%
2020-06-119.6910.289.5910.113.06%1.00%3.79%7,833,70078,417,000283%10.011.20%9.901.29%9.861.20%9.741.28%0.21%
2020-06-109.5410.259.549.812.19%-0.82%2.00%4,568,80045,188,000216%9.892.84%9.781.07%9.740.90%9.620.91%0.03%
2020-06-099.809.819.539.60-1.84%-0.19%0.72%2,804,40026,972,000154%9.62-1.35%9.67-0.15%9.650.30%9.530.41%-0.11%
2020-06-089.639.889.619.781.88%0.31%3.03%3,133,00030,548,000188%9.751.33%9.690.81%9.621.02%9.490.82%-0.21%
2020-06-059.659.759.539.60-0.62%-0.23%1.96%1,671,40016,083,000113%9.62-0.23%9.610.62%9.530.59%9.420.52%-0.36%
2020-06-049.609.749.509.661.47%0.17%3.14%2,150,80020,743,000141%9.641.04%9.551.13%9.470.91%9.370.04%-0.48%
2020-06-039.529.609.469.52-0.10%-0.26%1.69%1,498,20014,300,00096%9.551.02%9.440.83%9.380.49%9.36-0.35%-0.50%
2020-06-029.419.569.379.531.28%0.86%1.44%1,920,70018,149,000113%9.451.09%9.370.79%9.340.54%9.40-0.42%-0.47%
2020-06-019.289.429.239.411.73%0.67%-0.26%1,708,20015,967,000100%9.351.08%9.290.23%9.290.39%9.44-0.65%-0.41%
2020-05-299.219.339.169.250.22%0.03%-2.60%1,109,40010,259,00063%9.25-0.04%9.27-0.03%9.250.05%9.50-0.44%-0.36%
2020-05-289.319.389.169.230.00%-0.23%-3.24%1,127,30010,429,00062%9.25-0.67%9.270.22%9.25-1.02%9.54-0.51%-0.55%