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
2020-10-234.014.033.973.98-0.75%-0.52%-1.97%2,356,6009,428,00081%4.00-0.25%4.01-0.35%4.04-0.37%4.060.00%0.03%
2020-10-224.034.033.994.01-0.74%-0.02%-1.23%1,783,7007,154,00059%4.01-0.27%4.03-0.81%4.06-0.12%4.060.10%0.01%
2020-10-214.044.064.004.04-0.49%0.45%-0.39%2,451,9009,862,00079%4.02-0.35%4.06-0.39%4.06-0.22%4.060.10%-0.03%
2020-10-204.054.064.014.060.00%0.59%0.20%2,666,60010,763,00088%4.04-1.44%4.07-0.15%4.07-0.22%4.050.17%-0.06%
2020-10-194.094.144.064.06-0.98%-0.85%0.37%3,980,60016,302,000134%4.100.39%4.080.25%4.080.10%4.050.35%-0.13%
2020-10-164.054.104.034.101.49%0.51%1.71%3,011,90012,286,000105%4.080.62%4.07-0.05%4.080.30%4.030.15%-0.20%
2020-10-154.084.084.044.04-0.74%-0.35%0.37%2,209,6008,957,00072%4.05-0.47%4.07-0.20%4.060.35%4.03-0.05%-0.30%
2020-10-144.074.094.064.07-0.49%-0.07%1.07%2,576,40010,494,00084%4.07-0.32%4.080.42%4.050.37%4.03-0.17%-0.38%
2020-10-134.104.104.074.09-0.49%0.10%1.39%2,743,90011,211,00086%4.090.12%4.060.69%4.040.60%4.03-0.20%-0.40%
2020-10-124.034.114.034.112.49%0.71%1.68%4,679,50019,095,000144%4.081.47%4.041.13%4.010.75%4.04-0.17%-0.41%
2020-10-094.024.054.004.011.26%-0.30%-0.96%3,401,10013,679,00099%4.021.23%3.990.68%3.98-0.13%4.05-0.15%-0.43%
2020-09-303.973.993.953.960.00%-0.33%-2.34%2,690,70010,690,00077%3.970.35%3.96-0.08%3.99-0.43%4.06-0.30%-0.47%
2020-09-293.953.983.933.960.76%0.03%-2.63%1,941,2007,686,00053%3.960.10%3.97-0.70%4.00-0.77%4.07-0.27%-0.50%
2020-09-283.964.003.933.93-1.01%-0.63%-3.63%2,755,30010,896,00072%3.96-0.65%3.99-0.77%4.03-0.86%4.08-0.46%-0.52%
2020-09-254.014.023.943.97-0.75%-0.28%-3.10%2,951,20011,748,00076%3.98-1.04%4.03-1.06%4.07-0.66%4.10-0.39%-0.52%
2020-09-244.094.093.994.00-2.20%-0.57%-2.75%4,931,00019,838,000123%4.02-1.52%4.07-1.29%4.10-0.37%4.11-0.84%-0.53%
2020-09-234.104.114.074.09-0.24%0.12%-1.40%2,261,1009,236,00054%4.09-0.80%4.12-0.10%4.11-0.02%4.15-0.81%-0.49%
2020-09-224.144.164.064.10-1.44%-0.44%-1.96%3,735,70015,383,00081%4.12-0.77%4.130.27%4.11-0.05%4.18-0.43%-0.44%
2020-09-214.144.174.124.160.24%0.24%-0.95%3,265,90013,554,00067%4.150.85%4.110.29%4.11-0.15%4.20-0.26%-0.46%
2020-09-184.094.154.064.151.72%0.85%-1.45%6,062,50024,949,000121%4.120.91%4.10-0.02%4.12-0.29%4.21-0.43%-0.47%
2020-09-174.094.124.044.080.00%0.05%-3.52%3,487,80014,222,00069%4.08-0.59%4.10-0.82%4.13-1.13%4.23-0.54%-0.51%
2020-09-164.144.144.084.08-1.21%-0.54%-4.05%4,008,10016,443,00076%4.10-0.68%4.14-0.51%4.18-1.44%4.25-0.54%-0.53%
2020-09-154.174.184.114.13-0.96%0.00%-3.39%3,320,00013,713,00061%4.13-1.34%4.16-1.26%4.24-0.52%4.28-0.47%-0.58%
2020-09-144.204.234.154.17-0.24%-0.38%-2.91%3,252,80013,616,00058%4.190.65%4.21-1.38%4.26-0.28%4.30-0.49%-0.57%
2020-09-114.184.204.124.18-0.24%0.50%-3.15%4,745,50019,738,00081%4.16-2.39%4.27-0.68%4.27-0.40%4.32-0.53%-0.54%
2020-09-104.324.404.174.19-3.01%-1.67%-3.43%6,516,90027,769,000107%4.26-2.09%4.30-0.28%4.29-0.37%4.34-0.39%-0.52%
2020-09-094.264.434.254.32-0.23%-0.74%-0.83%6,995,70030,447,000115%4.351.71%4.310.82%4.310.00%4.36-0.37%-0.51%
2020-09-084.254.344.204.332.12%1.19%-0.96%6,089,20026,053,000101%4.28-0.23%4.28-0.49%4.31-0.51%4.37-0.55%-0.44%
2020-09-074.324.344.244.24-1.85%-1.14%-3.55%4,256,60018,258,00072%4.290.63%4.30-0.56%4.33-0.67%4.40-0.43%-0.37%
2020-09-044.284.354.154.320.00%1.36%-2.15%5,579,50023,780,00095%4.26-1.68%4.32-0.92%4.36-0.66%4.42-0.81%-0.33%