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
2019-06-173.813.823.783.820.53%0.00%0.00%1,188,9004,526,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-143.853.893.783.80-1.55%-0.99%-0.60%2,895,70011,114,00093%3.84-0.13%3.840.24%3.830.47%3.820.05%-0.15%
2019-06-133.823.873.823.861.05%0.44%1.02%2,584,4009,932,00083%3.84-0.18%3.840.45%3.810.26%3.82-0.11%-0.25%
2019-06-123.863.893.823.82-1.04%-0.78%-0.13%3,424,30013,182,000106%3.850.81%3.821.01%3.800.37%3.83-0.10%-0.38%
2019-06-113.763.873.753.862.93%1.07%0.81%4,209,90016,079,000127%3.822.19%3.780.77%3.78-0.13%3.83-0.10%-0.47%
2019-06-103.753.763.723.751.08%0.35%-2.17%1,431,2005,349,00042%3.74-0.05%3.75-0.61%3.79-0.81%3.83-0.05%-0.46%
2019-06-063.773.793.703.71-1.33%-0.78%-3.26%2,556,9009,559,00073%3.74-1.11%3.77-0.97%3.82-0.31%3.84-0.16%-0.43%
2019-06-053.803.823.763.760.00%-0.56%-2.11%1,778,8006,725,00048%3.78-0.45%3.81-0.81%3.83-0.31%3.84-0.44%-0.42%
2019-06-043.833.853.753.76-1.05%-1.00%-2.54%3,278,60012,453,00082%3.80-0.97%3.84-0.18%3.84-0.42%3.86-0.23%-0.35%
2019-06-033.863.903.793.80-1.55%-0.91%-1.73%4,160,80015,955,000100%3.84-1.16%3.85-0.29%3.86-0.08%3.870.03%-0.32%
2019-05-313.813.913.813.860.78%-0.52%-0.16%4,707,10018,262,000109%3.881.49%3.860.00%3.860.34%3.87-0.34%-0.32%
2019-05-303.843.863.793.83-0.78%0.18%-1.26%3,072,20011,745,00058%3.82-1.09%3.86-0.16%3.850.03%3.88-0.97%-0.31%
2019-05-293.843.903.833.860.26%-0.13%-1.46%3,668,80014,180,00058%3.87-0.49%3.870.34%3.85-0.57%3.92-1.43%-0.21%
2019-05-283.863.913.843.85-1.03%-0.88%-3.12%4,166,80016,184,00048%3.880.91%3.850.57%3.87-0.10%3.97-0.97%-0.02%
2019-05-273.823.893.803.891.57%1.07%-3.07%4,007,10015,423,00034%3.851.10%3.83-1.11%3.880.16%4.010.00%0.10%
2019-05-243.803.843.773.830.26%0.60%-4.56%2,421,1009,218,00021%3.81-0.52%3.87-0.46%3.87-0.64%4.010.18%-0.05%
2019-05-233.893.903.793.82-2.55%-0.18%-4.64%4,496,20017,209,00038%3.83-2.94%3.890.08%3.89-1.32%4.010.00%-0.25%
2019-05-223.913.983.893.920.00%-0.58%-2.15%5,349,30021,090,00047%3.941.18%3.89-0.15%3.95-1.52%4.010.23%-0.38%
2019-05-213.893.933.833.921.03%0.59%-1.93%5,063,20019,732,00045%3.901.56%3.90-1.49%4.01-0.96%4.000.10%-0.56%
2019-05-203.813.923.753.881.57%1.12%-2.83%6,101,60023,409,00054%3.84-2.14%3.95-2.06%4.05-0.17%3.990.03%-0.71%
2019-05-174.044.063.773.82-5.45%-2.58%-4.31%13,611,60053,368,000122%3.92-2.99%4.04-1.30%4.05-0.07%3.99-0.28%-0.84%
2019-05-164.034.084.004.04-1.46%-0.05%0.92%13,277,80053,666,000135%4.04-1.34%4.090.07%4.060.27%4.000.10%-0.85%
2019-05-154.174.174.044.10-1.44%0.07%2.53%25,567,500104,748,000281%4.10-0.20%4.091.31%4.051.53%4.000.45%-0.95%
2019-05-143.754.163.724.1610.05%1.34%4.50%29,964,400122,991,000414%4.119.00%4.037.29%3.986.13%3.980.15%-1.04%
2019-05-133.753.793.733.78-0.79%0.37%-4.91%2,410,5009,077,00042%3.77-0.19%3.760.16%3.75-0.53%3.98-1.44%-1.09%
2019-05-103.743.823.703.812.14%0.98%-5.53%5,686,30021,453,00092%3.771.15%3.750.29%3.77-1.10%4.03-1.83%-1.00%
2019-05-093.773.773.703.73-1.06%0.00%-9.20%2,782,30010,377,00042%3.73-0.40%3.74-1.06%3.82-1.75%4.11-1.30%-0.82%
2019-05-083.723.783.683.77-0.53%0.67%-9.42%4,961,20018,582,00070%3.75-0.13%3.78-1.94%3.88-2.34%4.16-1.56%-0.69%
2019-05-073.733.803.693.791.88%1.07%-10.36%3,960,60014,851,00053%3.75-2.09%3.86-2.43%3.98-3.10%4.23-1.40%-0.52%
2019-05-063.993.993.683.720.00%-2.87%-13.25%6,758,50025,887,00085%3.83-4.94%3.95-3.16%4.10-2.73%4.29-1.34%-0.36%