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
2019-06-1710.9110.9910.8110.980.64%0.00%0.00%895,6009,783,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1411.2711.3010.9010.91-2.85%-1.26%-1.89%1,953,80021,587,00091%11.05-1.03%11.140.02%11.050.22%11.12-0.22%-0.39%
2019-06-1311.0711.2610.9911.231.17%0.59%0.76%1,865,70020,829,00087%11.16-0.18%11.131.04%11.02-0.05%11.15-0.40%-0.40%
2019-06-1211.2011.3211.0911.10-0.98%-0.75%-0.80%2,334,70026,112,000103%11.181.01%11.020.72%11.030.00%11.19-0.92%-0.37%
2019-06-1110.8511.2410.7511.213.80%1.25%-0.74%2,902,10032,133,000115%11.072.85%10.94-0.11%11.03-0.38%11.29-0.31%-0.24%
2019-06-1010.8610.9510.5710.800.00%0.33%-4.67%2,145,90023,100,00084%10.77-1.55%10.95-1.38%11.07-1.14%11.33-0.44%-0.23%
2019-06-0611.3011.3010.7810.80-4.00%-1.23%-5.09%2,453,00026,821,000101%10.93-2.83%11.10-1.32%11.20-0.82%11.38-0.56%-0.18%
2019-06-0511.2911.3911.1611.250.27%-0.02%-1.69%1,466,10016,497,00062%11.250.44%11.25-0.36%11.29-0.52%11.44-0.30%-0.10%
2019-06-0411.3311.3311.0911.220.18%0.15%-2.24%2,028,60022,727,00083%11.20-0.89%11.29-0.32%11.35-1.36%11.48-0.59%-0.03%
2019-06-0311.5011.5011.1811.20-1.15%-0.91%-2.99%2,031,50022,962,00079%11.30-0.63%11.33-0.66%11.51-0.07%11.55-0.01%0.11%
2019-05-3111.4011.4711.3011.33-0.61%-0.40%-1.87%2,073,00023,580,00083%11.380.57%11.41-1.51%11.520.00%11.55-0.16%0.11%
2019-05-3011.4311.4311.2211.40-0.26%0.79%-1.43%2,139,10024,195,00085%11.31-1.59%11.58-0.08%11.52-0.32%11.57-0.32%0.06%
2019-05-2911.3911.6711.3911.43-1.30%-0.56%-1.48%3,001,30034,496,000123%11.49-2.36%11.590.10%11.55-0.34%11.60-0.13%0.03%
2019-05-2811.5311.9711.4711.580.43%-1.63%-0.32%4,353,20051,244,000196%11.773.47%11.581.35%11.590.02%11.620.39%-0.08%
2019-05-2711.2211.5411.1111.532.76%1.34%-0.36%2,381,30027,093,000117%11.380.65%11.42-1.03%11.590.02%11.57-0.14%-0.33%
2019-05-2411.3911.4211.2011.22-1.41%-0.74%-3.18%1,340,70015,155,00069%11.30-2.03%11.54-1.38%11.59-0.31%11.590.03%-0.49%
2019-05-2311.5611.8911.3011.38-2.15%-1.37%-1.77%2,410,30027,810,000121%11.54-1.44%11.710.38%11.62-0.37%11.590.23%-0.76%
2019-05-2211.7511.8711.5611.63-2.27%-0.65%0.61%2,033,00023,798,000108%11.71-1.04%11.660.28%11.670.15%11.560.41%-0.93%
2019-05-2111.2612.3511.2611.905.22%0.60%3.37%3,217,20038,057,000181%11.835.25%11.630.67%11.650.86%11.510.85%-1.07%
2019-05-2011.5511.5511.1211.31-0.79%0.63%-0.92%1,504,20016,906,00086%11.24-3.11%11.55-0.90%11.55-0.33%11.42-0.10%-1.28%
2019-05-1711.9011.9411.3211.40-4.04%-1.72%-0.23%2,035,50023,612,000113%11.60-1.42%11.660.28%11.590.45%11.43-0.57%-1.45%
2019-05-1611.6411.9611.5911.882.06%0.96%3.38%1,727,80020,331,00098%11.771.39%11.620.93%11.540.97%11.49-0.68%-1.44%
2019-05-1511.5011.6711.5011.641.39%0.29%0.60%1,497,50017,380,00080%11.610.97%11.520.67%11.430.69%11.57-1.22%-1.45%
2019-05-1411.2911.6811.2711.48-0.17%-0.12%-2.00%1,704,40019,590,00084%11.490.34%11.440.78%11.350.59%11.71-2.05%-1.36%
2019-05-1311.4611.6311.3011.50-0.17%0.39%-3.84%1,479,50016,948,00065%11.460.61%11.350.75%11.28-0.04%11.96-1.77%-1.16%
2019-05-1011.2211.5311.0611.522.67%1.18%-5.37%2,103,90023,956,00084%11.391.58%11.270.73%11.29-1.47%12.17-2.66%-0.98%
2019-05-0911.1011.3211.0511.220.90%0.10%-10.29%1,620,90018,169,00055%11.210.57%11.18-0.76%11.45-2.02%12.51-1.54%-0.72%
2019-05-0811.0111.2710.9011.12-1.16%-0.22%-12.45%1,345,40014,995,00041%11.15-0.40%11.27-2.67%11.69-2.39%12.70-0.94%-0.60%
2019-05-0711.2511.3611.0111.251.08%0.54%-12.27%2,006,40022,452,00059%11.19-1.78%11.58-3.02%11.98-3.47%12.82-1.31%-0.60%
2019-05-0611.9511.9511.0711.130.00%-2.31%-14.34%2,649,00030,181,00076%11.39-7.41%11.94-3.90%12.41-3.20%12.99-1.72%-0.54%