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:
洪城水业( 600461.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
2019-09-126.416.486.356.38-0.78%-0.14%1.90%3,958,10025,287,00064%6.39-0.75%6.45-0.03%6.410.42%6.260.42%0.75%
2019-09-116.556.556.376.43-0.92%-0.11%3.13%6,218,30040,025,000105%6.44-0.85%6.450.58%6.390.77%6.240.68%0.73%
2019-09-106.476.546.426.490.31%-0.03%4.80%5,837,50037,898,000106%6.491.03%6.411.06%6.341.09%6.191.01%0.66%
2019-09-096.336.486.326.472.86%0.68%5.53%8,863,30056,952,000166%6.432.13%6.341.37%6.271.42%6.131.14%0.56%
2019-09-066.336.336.256.290.32%-0.03%3.76%5,316,40033,452,000113%6.290.02%6.260.95%6.181.00%6.060.60%0.46%
2019-09-056.226.326.216.271.13%-0.33%4.05%8,762,70055,122,000203%6.291.65%6.201.72%6.121.43%6.031.12%0.43%
2019-09-046.066.276.056.201.97%0.18%4.04%7,230,50044,750,000199%6.192.10%6.091.62%6.031.38%5.960.97%0.33%
2019-09-036.016.125.986.081.33%0.30%3.02%5,565,30033,738,000180%6.061.15%6.001.01%5.951.14%5.900.56%0.24%
2019-09-025.846.035.846.002.74%0.12%2.23%5,210,50031,225,000187%5.991.05%5.941.11%5.880.86%5.870.51%0.22%
2019-08-305.886.035.835.840.34%-1.53%0.02%5,548,90032,913,000215%5.931.75%5.871.36%5.830.74%5.840.50%0.17%
2019-08-295.815.865.805.820.52%-0.15%0.17%2,470,90014,402,000112%5.830.85%5.790.35%5.790.00%5.810.17%0.08%
2019-08-285.765.815.755.790.00%0.17%-0.17%2,556,70014,779,000123%5.780.04%5.77-0.17%5.79-0.17%5.800.02%0.00%
2019-08-275.745.825.745.790.87%0.21%-0.16%4,122,30023,819,000216%5.780.50%5.78-0.43%5.80-0.55%5.800.00%-0.04%
2019-08-265.765.785.735.74-1.71%-0.16%-1.02%1,960,80011,273,000123%5.75-1.47%5.81-0.68%5.83-0.27%5.800.10%-0.08%
2019-08-235.845.875.815.84-0.34%0.09%0.81%1,568,2009,150,000100%5.84-0.34%5.85-0.34%5.850.24%5.790.31%-0.14%
2019-08-225.865.885.835.860.00%0.09%1.47%1,427,7008,359,00088%5.860.02%5.870.27%5.840.41%5.780.14%-0.23%
2019-08-215.895.895.845.860.00%0.10%1.61%1,286,4007,530,00082%5.85-0.48%5.850.41%5.810.24%5.770.12%-0.27%
2019-08-205.865.925.855.86-0.17%-0.37%1.74%2,228,00013,104,000140%5.880.96%5.830.95%5.800.68%5.760.33%-0.31%
2019-08-195.765.875.755.871.91%0.76%2.25%2,940,30017,131,000182%5.831.43%5.770.94%5.760.84%5.74-0.02%-0.37%
2019-08-165.755.785.705.760.52%0.28%0.31%1,448,8008,322,00094%5.741.29%5.720.37%5.710.25%5.74-0.38%-0.36%
2019-08-155.655.735.605.730.17%1.04%-0.59%1,158,6006,570,00071%5.67-1.19%5.70-0.21%5.70-0.23%5.76-0.64%-0.32%
2019-08-145.765.775.715.720.18%-0.33%-1.40%818,8004,699,00047%5.740.83%5.710.26%5.71-0.14%5.80-0.38%-0.23%
2019-08-135.695.735.655.71-0.87%0.32%-1.94%922,7005,252,00050%5.69-0.21%5.69-0.23%5.72-0.18%5.82-0.39%-0.19%
2019-08-125.625.785.605.762.13%0.98%-1.47%1,907,00010,877,000101%5.700.30%5.71-0.35%5.73-0.64%5.85-0.49%-0.15%
2019-08-095.775.785.615.64-2.08%-0.83%-4.00%2,236,10012,717,000120%5.69-1.27%5.73-0.45%5.76-0.91%5.88-0.63%-0.10%
2019-08-085.755.805.735.760.35%0.00%-2.57%928,2005,346,00050%5.76-0.04%5.75-0.69%5.82-0.77%5.91-0.20%-0.04%
2019-08-075.765.785.735.740.17%-0.38%-3.11%1,627,8009,380,00085%5.760.30%5.79-0.79%5.86-0.68%5.92-0.27%-0.02%
2019-08-065.805.815.705.73-2.05%-0.26%-3.54%2,380,10013,673,000119%5.75-2.33%5.84-1.58%5.90-1.02%5.94-0.30%-0.01%
2019-08-055.845.925.835.85-0.85%-0.54%-1.81%1,869,50010,997,00098%5.88-0.37%5.93-0.62%5.96-0.42%5.960.13%0.00%
2019-08-025.935.975.875.900.00%-0.07%-0.84%2,197,80012,975,000110%5.90-1.70%5.97-0.78%5.99-0.35%5.950.02%-0.06%