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:
江南水务( 601199.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
2020-07-104.774.994.524.56-1.72%-4.18%5.09%59,313,300282,257,000372%4.765.45%4.618.08%4.476.60%4.345.39%0.98%
2020-07-094.254.644.254.649.95%2.81%12.70%15,541,60070,135,000143%4.518.49%4.272.89%4.202.52%4.121.63%0.42%
2020-07-084.114.234.094.222.43%1.44%4.17%15,363,30063,907,000148%4.160.02%4.150.83%4.090.64%4.050.70%0.23%
2020-07-074.204.244.094.12-1.20%-0.94%2.41%19,117,20079,503,000204%4.160.65%4.121.58%4.070.94%4.020.95%0.11%
2020-07-064.064.204.044.172.96%0.92%4.64%19,921,20082,312,000251%4.132.48%4.051.61%4.031.74%3.991.09%-0.03%
2020-07-034.044.073.994.050.50%0.45%2.74%14,307,80057,693,000222%4.031.28%3.991.01%3.960.94%3.940.43%-0.17%
2020-07-023.864.053.854.034.13%1.23%2.68%19,402,90077,240,000346%3.983.38%3.952.84%3.921.98%3.930.38%-0.24%
2020-07-013.853.873.833.870.78%0.49%-1.02%3,972,40015,298,00090%3.850.31%3.84-0.16%3.85-0.21%3.91-0.26%-0.30%
2020-06-303.833.853.823.840.79%0.03%-2.04%2,508,7009,630,00056%3.840.26%3.84-0.10%3.86-0.34%3.92-0.10%-0.29%
2020-06-293.863.873.803.81-1.80%-0.50%-2.91%5,267,60020,168,000112%3.83-1.19%3.85-0.57%3.87-0.85%3.92-0.38%-0.29%
2020-06-243.873.893.863.880.52%0.13%-1.50%2,969,10011,504,00063%3.880.55%3.87-0.28%3.90-0.71%3.94-0.25%-0.26%
2020-06-233.873.873.843.86-0.26%0.16%-2.25%3,574,10013,775,00072%3.85-0.59%3.88-0.97%3.93-0.68%3.95-0.30%-0.24%
2020-06-223.913.913.863.87-0.77%-0.18%-2.30%5,825,20022,584,000117%3.88-0.79%3.92-1.33%3.96-0.50%3.96-0.50%-0.20%
2020-06-193.943.943.893.90-0.51%-0.20%-2.03%4,412,50017,245,00087%3.91-0.28%3.97-0.73%3.980.00%3.98-0.43%-0.13%
除权分界线,2020年06月19日,10股派0.800元(以下数据已经复权)
2020-06-183.943.943.913.92-0.51%0.03%-1.95%3,558,30014,231,00069%3.92-0.23%4.000.28%3.980.18%4.00-0.32%-0.06%
2020-06-173.963.973.903.940.00%0.31%-1.77%5,260,80021,086,00087%3.930.31%3.990.78%3.970.08%4.01-0.27%0.02%
2020-06-163.913.943.873.941.81%0.61%-2.04%5,929,20023,694,00088%3.921.01%3.960.41%3.97-0.03%4.02-0.20%0.10%
2020-06-153.883.913.853.870.52%-0.18%-3.97%3,883,20015,366,00054%3.881.07%3.94-0.35%3.97-0.45%4.03-0.17%0.15%
2020-06-123.833.883.803.850.00%0.36%-4.63%4,966,80019,451,00064%3.84-1.08%3.96-0.75%3.99-0.80%4.04-0.10%0.20%
2020-06-113.883.913.853.85-1.03%-0.72%-4.73%5,347,00021,164,00070%3.88-0.87%3.99-0.72%4.02-0.59%4.04-0.05%0.19%
2020-06-103.943.953.893.89-1.52%-0.56%-3.78%5,464,30021,814,00073%3.91-0.74%4.02-0.69%4.04-0.42%4.04-0.03%0.18%
2020-06-093.933.963.923.950.25%0.23%-2.32%3,833,30015,413,00052%3.94-0.33%4.04-0.27%4.06-0.10%4.040.10%0.14%
2020-06-083.984.003.923.94-1.25%-0.35%-2.48%6,620,20026,703,00087%3.95-0.85%4.06-0.32%4.06-0.05%4.040.17%0.04%
2020-06-054.024.033.973.99-0.50%0.05%-1.07%6,608,90026,888,00090%3.990.25%4.070.05%4.060.20%4.030.32%0.00%
2020-06-043.974.033.914.011.78%0.80%-0.25%12,300,60049,921,000171%3.98-0.48%4.070.00%4.060.30%4.020.38%-0.04%
2020-06-034.004.063.933.94-1.50%-1.43%-1.62%11,539,80047,046,000180%4.000.38%4.070.57%4.040.45%4.010.55%-0.07%
2020-06-023.984.013.954.000.00%0.45%0.43%8,789,10035,700,000148%3.980.18%4.040.70%4.030.50%3.980.30%-0.12%
2020-06-013.924.013.924.001.78%0.63%0.73%9,572,80038,820,000172%3.982.00%4.020.83%4.010.86%3.970.35%-0.13%
2020-05-293.883.933.853.931.03%0.85%-0.68%4,254,00016,919,00078%3.900.23%3.98-0.05%3.970.40%3.96-0.18%-0.15%
2020-05-283.913.943.843.890.00%0.05%-1.87%4,801,50019,052,00083%3.89-0.87%3.980.30%3.960.23%3.96-0.23%-0.07%