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:
龙净环保( 600388.SH 上证)
板块 :专用设备制造_h   
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
2019-06-1711.8811.9811.6511.65-2.35%-0.83%-3.52%4,949,50058,148,000105%11.75-1.86%11.89-1.10%12.01-0.76%12.08-0.40%0.17%
2019-06-1411.9812.1411.9011.93-0.42%-0.34%-1.60%4,431,70053,054,00097%11.970.02%12.02-0.82%12.10-0.38%12.12-0.06%0.26%
2019-06-1312.0612.0911.8511.98-0.66%0.09%-1.24%4,235,20050,693,00091%11.97-1.38%12.12-0.57%12.15-0.31%12.13-0.03%0.30%
2019-06-1212.2912.2912.0612.06-1.71%-0.63%-0.62%3,876,90047,051,00087%12.14-0.76%12.19-0.15%12.190.12%12.140.04%0.32%
2019-06-1112.1012.3112.0212.271.07%0.34%1.15%5,408,70066,142,000122%12.230.30%12.210.18%12.170.30%12.130.16%0.36%
2019-06-1012.2312.2812.1012.14-0.82%-0.43%0.24%4,057,00049,466,00091%12.19-0.07%12.190.32%12.14-0.03%12.110.26%0.40%
2019-06-0612.3612.3712.0812.24-0.97%0.32%1.32%4,413,60053,851,00091%12.200.21%12.150.36%12.140.23%12.080.48%0.43%
2019-06-0512.0612.3711.9412.362.83%1.51%2.81%7,146,30087,010,000144%12.181.42%12.100.05%12.110.40%12.020.53%0.45%
2019-06-0412.0112.1011.9012.02-0.66%0.12%0.51%3,035,50036,440,00063%12.01-0.39%12.10-0.06%12.07-0.10%11.960.39%0.42%
2019-06-0312.2012.2211.9512.10-0.98%0.40%1.57%4,135,50049,842,00082%12.05-1.35%12.110.17%12.08-0.03%11.910.32%0.37%
2019-05-3112.2512.3212.1212.22-0.33%0.02%2.91%3,937,50048,104,00080%12.221.25%12.090.36%12.080.47%11.880.55%0.37%
2019-05-3011.9112.3011.8412.262.77%1.61%3.81%5,543,60066,889,000104%12.071.06%12.04-0.04%12.030.73%11.810.34%0.32%
2019-05-2912.0012.0311.8511.93-0.58%-0.08%1.36%2,803,10033,465,00054%11.94-1.18%12.050.17%11.940.44%11.770.16%0.28%
2019-05-2812.1012.1711.9712.00-0.91%-0.68%2.12%4,031,10048,705,00076%12.080.05%12.030.98%11.890.71%11.750.44%0.24%
2019-05-2712.1612.1811.9512.110.41%0.28%3.51%5,370,90064,860,00099%12.080.91%11.910.99%11.800.73%11.700.58%0.13%
2019-05-2411.7412.1711.7112.062.55%0.78%3.68%8,125,90097,242,000145%11.972.45%11.791.32%11.720.90%11.630.53%0.01%
2019-05-2311.7011.8211.5211.760.60%0.68%1.63%5,924,00069,199,000106%11.680.22%11.640.38%11.610.12%11.570.66%-0.10%
2019-05-2211.6711.7411.5311.690.52%0.30%1.70%5,372,20062,612,00089%11.660.64%11.600.16%11.600.01%11.500.28%-0.29%
2019-05-2111.4311.6711.4311.630.95%0.42%1.46%5,769,00066,812,00089%11.580.48%11.58-0.09%11.600.22%11.46-0.14%-0.40%
2019-05-2011.6411.6811.4411.52-1.12%-0.05%0.36%3,540,40040,805,00052%11.53-0.60%11.59-0.29%11.570.23%11.480.31%-0.47%
2019-05-1711.6111.7111.4211.65-0.51%0.47%1.80%7,576,90087,852,00097%11.60-0.28%11.620.41%11.550.15%11.44-0.01%-0.68%
2019-05-1611.6611.7311.5211.710.60%0.71%2.32%3,770,60043,841,00049%11.63-0.22%11.570.57%11.530.97%11.45-0.03%-0.74%
2019-05-1511.4711.7411.4711.641.22%-0.11%1.68%5,014,30058,430,00063%11.651.73%11.510.26%11.420.39%11.45-0.21%-0.87%
2019-05-1411.4011.5811.3411.50-0.86%0.39%0.24%5,121,60058,670,00061%11.460.11%11.481.00%11.37-0.44%11.47-0.67%-0.95%
2019-05-1311.5011.6211.2811.600.26%1.37%0.44%7,265,60083,142,00083%11.44-0.75%11.360.20%11.420.33%11.55-0.61%-0.96%
2019-05-1011.3711.6511.2211.571.76%0.36%-0.43%6,973,90080,405,00080%11.532.95%11.34-0.48%11.39-0.10%11.62-0.62%-0.97%
2019-05-0911.2911.4211.0711.370.09%1.53%-2.75%10,658,900119,367,000116%11.20-1.43%11.40-0.19%11.40-0.65%11.69-1.16%-0.98%
2019-05-0811.4611.5211.2911.36-2.99%-0.01%-3.96%9,088,900103,256,000103%11.36-2.51%11.42-0.56%11.47-0.76%11.83-0.89%-0.92%
2019-05-0711.7511.9011.4911.710.17%0.49%-1.89%9,260,400107,911,000111%11.653.12%11.480.29%11.56-0.97%11.94-0.84%-0.88%
2019-05-0611.4011.8011.1311.690.00%3.44%-2.87%14,396,900162,701,000172%11.30-3.11%11.45-2.20%11.67-2.30%12.04-1.80%-0.82%