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:
瀚蓝环境( 600323.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
2020-07-0322.9423.5022.7323.031.28%-0.44%2.57%7,945,400183,794,000162%23.131.78%22.861.49%22.611.06%22.450.59%-0.03%
除权分界线,2020年07月03日,10股派2.200元(以下数据已经复权)
2020-07-0222.7322.9622.5022.740.93%0.05%1.87%4,832,800110,902,000108%22.731.75%22.531.25%22.380.55%22.320.27%-0.08%
2020-07-0121.6722.7221.6022.534.02%0.86%1.19%8,410,400189,716,000194%22.342.93%22.250.91%22.250.62%22.260.07%-0.12%
2020-06-3021.7021.8621.5321.660.65%-0.19%-2.64%3,787,60083,028,00092%21.700.12%22.05-0.50%22.12-0.16%22.25-0.26%-0.12%
2020-06-2922.1322.1321.4321.52-2.45%-0.72%-3.52%3,774,40082,641,00090%21.68-1.56%22.16-0.36%22.15-0.41%22.31-0.22%-0.09%
2020-06-2422.2822.4021.7622.06-1.03%0.19%-1.32%5,711,600127,014,000137%22.02-0.19%22.240.23%22.24-0.04%22.35-0.23%-0.05%
2020-06-2321.9122.3721.5522.291.73%1.05%-0.51%4,635,000103,265,000116%22.060.52%22.19-0.19%22.25-0.13%22.41-0.15%0.00%
2020-06-2221.9622.0821.8421.910.05%-0.16%-2.35%2,390,70052,991,00060%21.950.18%22.23-0.13%22.28-0.45%22.44-0.25%0.06%
2020-06-1922.2722.2721.5921.90-0.99%-0.02%-2.64%5,632,500124,618,000132%21.91-1.56%22.26-0.64%22.38-0.46%22.49-0.20%0.16%
2020-06-1822.0522.6021.9922.120.32%-0.60%-1.86%3,154,20070,884,00078%22.250.85%22.40-0.36%22.490.05%22.540.12%0.24%
2020-06-1722.4022.4221.7822.05-1.30%-0.07%-2.06%3,419,90076,213,00084%22.07-0.83%22.49-0.27%22.47-0.33%22.510.01%0.26%
2020-06-1622.2122.4422.0922.341.36%0.41%-0.76%2,859,50064,249,00071%22.25-0.71%22.550.10%22.55-0.07%22.51-0.08%0.26%
2020-06-1522.3622.8222.0122.04-1.56%-1.64%-2.17%5,061,000114,522,000124%22.410.57%22.52-0.05%22.56-0.16%22.530.04%0.27%
2020-06-1221.8622.5821.7122.391.40%0.49%-0.58%4,316,00097,114,000103%22.280.37%22.54-0.11%22.600.06%22.520.08%0.30%
2020-06-1122.5222.6621.9122.08-1.56%-0.54%-1.87%4,167,90093,439,00098%22.20-1.25%22.56-0.57%22.590.15%22.500.18%0.33%
2020-06-1022.3622.8622.2422.430.31%-0.23%-0.13%3,820,60086,731,00088%22.480.59%22.690.37%22.550.36%22.460.26%0.35%
2020-06-0922.4222.5722.2222.36-0.36%0.05%-0.18%4,345,70098,076,00098%22.35-0.96%22.610.48%22.47-0.08%22.400.38%0.36%
2020-06-0822.4222.8922.3122.440.00%-0.55%0.56%4,940,600112,570,000111%22.571.68%22.500.95%22.490.24%22.320.80%0.33%
2020-06-0521.8722.4421.7522.442.84%1.12%1.36%3,788,90084,916,00086%22.191.17%22.29-0.39%22.430.07%22.140.58%0.23%
2020-06-0421.9522.1721.8021.82-0.23%-0.53%-0.86%3,228,90071,539,00071%21.94-0.50%22.37-0.61%22.420.17%22.010.31%0.13%
2020-06-0322.4522.4821.8721.87-2.06%-0.80%-0.33%3,638,30081,012,00078%22.05-1.84%22.51-0.03%22.380.16%21.940.02%0.09%
2020-06-0222.4022.7422.2622.33-0.27%-0.58%1.79%3,555,90080,649,00075%22.460.55%22.520.79%22.350.70%21.940.02%0.11%
2020-06-0122.2322.5321.9322.391.08%0.23%2.08%5,753,200129,783,000113%22.340.95%22.340.69%22.191.34%21.930.39%0.20%
2020-05-2922.1622.2821.8922.150.41%0.10%1.38%4,960,600110,858,00098%22.131.13%22.190.86%21.901.12%21.850.38%0.24%
2020-05-2821.9522.3121.4822.060.46%0.82%1.35%5,395,900119,254,000106%21.88-0.10%22.001.59%21.650.65%21.770.32%0.27%
2020-05-2721.7422.2021.6021.961.67%0.26%1.21%4,961,200109,753,000102%21.901.68%21.651.61%21.51-0.01%21.700.35%0.27%
2020-05-2620.9821.7920.9321.603.25%0.27%-0.10%4,888,900106,386,000100%21.543.85%21.310.45%21.52-0.76%21.620.17%0.28%
2020-05-2520.7721.0320.3320.920.92%0.85%-3.08%4,109,00086,135,00082%20.74-0.88%21.21-1.74%21.68-0.58%21.59-0.22%0.29%
2020-05-2220.9521.2220.7320.73-1.57%-0.95%-4.17%4,813,300101,790,00094%20.93-1.55%21.59-1.87%21.81-0.27%21.63-0.41%0.35%
2020-05-2121.9322.2020.9321.060.00%-0.93%-3.05%5,144,300110,487,00098%21.26-3.03%22.00-0.39%21.870.00%21.72-0.13%0.46%