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
2019-09-1218.3018.4218.0818.21-0.44%-0.07%0.45%3,167,40057,719,00062%18.22-0.39%18.34-0.44%18.300.33%18.130.14%0.04%
2019-09-1118.4118.4318.2218.290.05%-0.03%1.03%3,246,70059,399,00063%18.30-0.74%18.420.57%18.240.17%18.100.11%0.05%
2019-09-1018.7518.8318.2618.28-1.72%-0.82%1.08%5,821,700107,304,000114%18.43-0.16%18.320.71%18.210.44%18.090.10%0.06%
2019-09-0918.2118.6018.2118.602.37%0.75%2.95%9,011,700166,364,000179%18.462.70%18.190.93%18.130.87%18.070.39%0.11%
2019-09-0617.8618.1817.6818.171.91%1.08%0.96%5,762,500103,579,000124%17.98-0.39%18.020.09%17.980.24%18.00-0.18%0.11%
2019-09-0518.1118.3117.8117.83-1.38%-1.20%-1.10%8,618,700155,537,000197%18.050.11%18.000.44%17.930.38%18.03-0.21%0.18%
2019-09-0417.8118.1517.8118.081.23%0.29%0.07%3,885,30070,040,00098%18.030.88%17.920.61%17.870.04%18.07-0.51%0.27%
2019-09-0317.8118.0817.7217.86-0.50%-0.05%-1.65%3,484,00062,257,00076%17.87-0.02%17.820.04%17.86-0.62%18.16-0.07%0.51%
2019-09-0217.7018.0117.6017.951.99%0.44%-1.22%4,073,30072,800,00083%17.870.92%17.81-0.22%17.97-0.30%18.170.16%0.69%
2019-08-3017.9317.9517.4917.60-1.29%-0.62%-2.99%3,923,50069,486,00071%17.71-0.76%17.85-1.30%18.02-0.68%18.140.46%0.83%
2019-08-2918.1718.1717.7017.83-0.94%-0.09%-1.27%3,509,90062,637,00060%17.85-0.89%18.08-0.47%18.15-0.57%18.060.21%0.87%
2019-08-2818.0018.1717.8318.00-0.55%-0.03%-0.12%3,528,90063,543,00062%18.01-1.55%18.17-0.54%18.25-0.66%18.020.27%0.82%
2019-08-2718.4018.5818.0818.10-0.82%-1.03%0.71%5,420,50099,138,000100%18.290.76%18.27-0.21%18.370.29%17.970.61%0.76%
2019-08-2618.0518.3017.9118.25-0.76%0.55%2.17%3,863,80070,130,00075%18.15-1.20%18.31-0.76%18.320.59%17.860.34%0.62%
2019-08-2318.3818.4818.2018.390.05%0.10%3.30%3,374,60061,998,00070%18.37-0.14%18.450.58%18.211.10%17.800.53%0.56%
2019-08-2218.5018.5818.3118.38-0.65%-0.09%3.78%4,417,30081,264,00095%18.40-0.57%18.341.01%18.010.71%17.710.72%0.47%
2019-08-2118.0318.7018.0018.502.55%-0.02%5.21%9,133,900169,004,000206%18.502.27%18.162.25%17.891.61%17.581.88%0.37%
2019-08-2018.1018.1917.9618.040.17%-0.29%4.53%6,845,800123,864,000167%18.091.16%17.761.34%17.601.51%17.261.73%0.14%
2019-08-1917.5918.0917.5718.013.51%0.69%6.16%9,765,200174,657,000243%17.893.35%17.532.53%17.342.36%16.971.56%-0.11%
2019-08-1617.2017.5517.0317.403.57%0.54%4.17%7,685,900133,009,000224%17.313.98%17.092.98%16.942.02%16.700.85%-0.27%
2019-08-1516.5016.8316.3616.800.12%0.94%1.42%2,063,10034,338,00067%16.64-0.71%16.600.05%16.61-0.05%16.56-0.26%-0.34%
2019-08-1416.7916.8516.6616.781.21%0.10%1.04%2,159,20036,194,00069%16.762.07%16.590.30%16.620.24%16.61-0.31%-0.28%
2019-08-1316.5516.5916.2816.58-0.96%0.96%-0.47%2,547,90041,845,00077%16.42-1.20%16.54-0.63%16.580.71%16.66-0.83%-0.25%
2019-08-1216.5316.7416.4716.741.27%0.70%-0.35%1,494,10024,836,00042%16.620.02%16.640.22%16.46-0.30%16.80-0.32%-0.15%
2019-08-0916.8316.8316.4216.53-0.90%-0.54%-1.91%2,165,80035,995,00057%16.62-0.32%16.611.15%16.51-0.20%16.85-0.37%-0.12%
2019-08-0816.6816.9016.5216.680.54%0.04%-1.39%2,748,00045,821,00070%16.670.62%16.42-0.26%16.54-0.36%16.92-0.22%-0.07%
2019-08-0716.3116.8416.3016.592.53%0.11%-2.14%5,495,50091,066,000138%16.572.48%16.46-0.23%16.60-0.74%16.95-0.43%-0.05%
2019-08-0616.5016.6215.9316.18-3.23%0.06%-4.96%6,184,900100,008,000159%16.17-4.20%16.50-2.57%16.73-2.55%17.03-0.81%0.00%
2019-08-0516.8017.0216.6816.72-0.65%-0.94%-2.59%2,877,90048,572,00081%16.880.41%16.93-0.79%17.16-0.42%17.16-0.01%0.05%
2019-08-0216.8116.9416.7216.830.00%0.12%-1.96%3,058,80051,415,00082%16.81-1.94%17.07-1.55%17.24-0.55%17.170.14%0.02%