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
2019-08-233.853.873.813.82-1.04%-0.39%1.17%2,162,2008,293,000107%3.84-0.44%3.830.37%3.810.26%3.780.43%0.12%
2019-08-223.813.883.793.861.05%0.21%2.66%3,421,40013,178,000180%3.850.94%3.820.79%3.800.69%3.760.67%0.03%
2019-08-213.783.843.783.822.14%0.10%2.28%5,471,50020,878,000328%3.821.73%3.791.26%3.771.21%3.741.22%-0.07%
2019-08-203.763.773.733.74-0.53%-0.29%1.36%1,703,3006,389,000135%3.750.24%3.740.48%3.730.38%3.690.44%-0.25%
2019-08-193.733.773.713.761.35%0.48%2.34%2,230,1008,345,000166%3.740.59%3.720.46%3.710.71%3.670.16%-0.36%
2019-08-163.733.743.703.710.00%-0.27%1.15%1,039,6003,867,00084%3.721.17%3.710.43%3.690.55%3.67-0.25%-0.38%
2019-08-153.673.723.633.710.27%0.90%0.90%903,9003,324,00066%3.68-0.94%3.690.27%3.670.16%3.68-0.38%-0.40%
2019-08-143.703.743.703.700.27%-0.32%0.24%1,265,6004,698,00089%3.711.12%3.680.88%3.660.55%3.69-0.22%-0.39%
2019-08-133.653.703.633.690.54%0.52%-0.24%967,6003,552,00069%3.670.52%3.650.22%3.640.06%3.70-0.48%-0.40%
2019-08-123.613.683.613.671.66%0.49%-1.26%1,204,8004,400,00082%3.650.80%3.640.25%3.64-0.41%3.72-0.35%-0.38%
2019-08-093.653.663.593.61-0.55%-0.36%-3.22%1,213,2004,395,00082%3.62-0.58%3.63-0.28%3.65-0.84%3.73-0.51%-0.37%
2019-08-083.623.673.623.630.00%-0.38%-3.17%997,0003,633,00067%3.640.52%3.64-0.66%3.69-0.70%3.75-0.35%-0.35%
2019-08-073.663.673.603.630.00%0.14%-3.51%1,248,4004,525,00082%3.63-0.60%3.66-1.11%3.71-0.75%3.76-0.53%-0.33%
2019-08-063.703.703.583.63-3.20%-0.47%-4.02%2,563,6009,349,000163%3.65-2.64%3.71-1.70%3.74-1.45%3.78-0.71%-0.30%
2019-08-053.753.773.733.750.00%0.11%-1.55%1,140,8004,274,00081%3.75-0.21%3.77-0.50%3.79-0.32%3.81-0.08%-0.24%
2019-08-023.773.803.733.75-1.06%-0.11%-1.63%2,069,4007,768,000133%3.75-1.39%3.79-1.07%3.81-0.58%3.81-0.37%-0.29%
2019-08-013.823.833.793.79-0.79%-0.45%-0.94%1,475,8005,618,00099%3.81-0.60%3.83-0.23%3.83-0.18%3.83-0.29%-0.34%
2019-07-313.853.853.823.82-0.78%-0.26%-0.44%1,027,2003,934,00061%3.83-0.55%3.840.05%3.840.00%3.84-0.34%-0.43%
2019-07-303.833.873.823.850.52%-0.03%0.00%1,473,6005,675,00082%3.850.68%3.840.16%3.840.26%3.85-0.31%-0.40%
2019-07-293.823.843.813.830.26%0.13%-0.83%995,7003,809,00052%3.83-0.05%3.83-0.03%3.830.24%3.86-0.26%-0.37%
2019-07-263.833.853.813.82-0.26%-0.18%-1.34%1,466,5005,613,00073%3.83-0.31%3.830.18%3.82-0.21%3.87-0.23%-0.35%
2019-07-253.833.863.823.830.00%-0.23%-1.31%1,051,5004,037,00051%3.840.26%3.820.39%3.82-0.37%3.88-0.23%-0.32%
2019-07-243.813.853.803.830.52%0.03%-1.54%1,855,6007,106,00083%3.830.66%3.81-0.29%3.84-0.57%3.89-0.18%-0.30%
2019-07-233.793.823.753.810.79%0.16%-2.23%1,267,8004,823,00056%3.800.21%3.82-0.65%3.86-0.57%3.90-0.15%-0.28%
2019-07-223.863.873.773.78-2.07%-0.42%-3.15%2,584,2009,810,000108%3.80-1.91%3.85-1.26%3.88-0.77%3.90-0.51%-0.25%
2019-07-193.843.893.843.860.26%-0.26%-1.61%1,613,2006,243,00058%3.87-0.03%3.89-0.49%3.91-0.23%3.92-0.91%-0.21%
2019-07-183.923.933.833.85-2.04%-0.54%-2.75%3,445,30013,337,00098%3.87-2.03%3.91-0.79%3.92-0.53%3.96-1.12%-0.15%
2019-07-173.943.973.933.93-0.51%-0.53%-1.85%2,011,9007,950,00045%3.950.23%3.940.10%3.940.20%4.00-0.10%0.01%
2019-07-163.963.963.933.950.00%0.20%-1.45%2,339,7009,223,00046%3.940.05%3.940.05%3.930.20%4.01-0.03%0.05%
2019-07-153.923.963.903.950.00%0.25%-1.47%2,062,7008,128,00040%3.940.10%3.940.23%3.93-0.15%4.01-0.05%0.06%