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:
武汉控股( 600168.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
2021-12-036.466.526.446.521.09%0.46%1.20%1,929,40012,522,00071%6.490.20%6.480.40%6.44-0.31%6.440.09%0.06%
2021-12-026.526.536.436.45-0.92%-0.42%0.20%2,258,60014,628,00084%6.48-0.05%6.460.62%6.460.12%6.440.06%0.06%
2021-12-016.426.526.406.511.72%0.46%1.20%3,205,30020,770,000123%6.481.16%6.42-0.51%6.450.25%6.430.09%0.07%
2021-11-306.366.456.366.400.47%-0.09%-0.42%2,467,30015,806,00099%6.410.96%6.45-0.05%6.440.00%6.43-0.06%0.08%
2021-11-296.386.396.276.37-1.85%0.39%-0.95%2,480,80015,740,000100%6.35-2.59%6.45-0.17%6.44-0.17%6.43-0.16%0.13%
2021-11-266.466.576.466.490.93%-0.37%0.76%5,685,30037,032,000238%6.511.39%6.460.92%6.450.66%6.440.36%0.17%
2021-11-256.396.446.396.430.47%0.08%0.19%3,065,10019,694,000151%6.430.74%6.400.19%6.400.03%6.420.02%0.16%
2021-11-246.396.416.356.400.00%0.34%-0.26%2,028,40012,937,000107%6.38-0.30%6.39-0.16%6.40-0.16%6.420.03%0.18%
2021-11-236.406.416.376.400.00%0.05%-0.23%2,190,90014,016,000117%6.40-0.09%6.40-0.17%6.41-0.17%6.420.03%0.16%
2021-11-226.436.436.386.40-0.31%-0.05%-0.20%1,739,10011,135,00097%6.40-0.06%6.41-0.13%6.42-0.14%6.410.09%0.13%
2021-11-196.436.446.386.42-0.16%0.20%0.20%1,838,40011,778,000100%6.41-0.39%6.42-0.23%6.43-0.05%6.410.09%0.10%
2021-11-186.426.456.416.43-0.16%-0.03%0.45%1,506,1009,687,00086%6.430.08%6.44-0.06%6.440.05%6.400.16%0.07%
2021-11-176.446.466.406.440.31%0.20%0.77%1,680,40010,800,00099%6.43-0.30%6.440.03%6.430.22%6.390.24%0.02%
2021-11-166.466.486.426.42-0.62%-0.40%0.69%2,074,00013,369,000124%6.450.02%6.440.16%6.420.23%6.380.43%-0.04%
2021-11-156.436.486.406.460.62%0.23%1.75%2,315,10014,920,000135%6.450.37%6.430.53%6.400.35%6.350.30%-0.14%
2021-11-126.406.456.406.420.00%-0.02%1.42%1,872,30012,022,000109%6.420.13%6.390.27%6.380.33%6.330.21%-0.21%
2021-11-116.386.436.366.420.63%0.11%1.63%1,545,3009,910,00092%6.410.98%6.380.30%6.360.33%6.320.19%-0.31%
2021-11-106.376.396.316.380.16%0.46%1.19%1,822,10011,572,000100%6.35-0.31%6.360.17%6.340.30%6.31-0.14%-0.41%
2021-11-096.406.416.346.37-0.16%-0.02%0.89%1,476,8009,408,00080%6.370.25%6.350.36%6.320.48%6.31-0.30%-0.51%
2021-11-086.296.396.276.381.75%0.39%0.74%2,225,20014,142,000115%6.361.03%6.320.75%6.290.21%6.33-0.13%-0.62%
2021-11-056.316.316.276.27-0.32%-0.32%-1.12%962,0006,051,00051%6.290.02%6.280.26%6.28-0.02%6.34-0.21%-0.73%
2021-11-046.276.316.256.290.16%0.02%-1.01%1,078,9006,785,00055%6.290.46%6.26-0.19%6.28-0.03%6.35-0.38%-0.94%
2021-11-036.236.296.226.281.13%0.32%-1.54%1,518,9009,508,00071%6.260.18%6.27-0.11%6.28-0.48%6.38-0.38%-0.92%
2021-11-026.346.356.176.21-1.90%-0.62%-3.00%2,520,10015,749,000114%6.25-0.90%6.28-0.27%6.31-0.88%6.40-0.58%-0.88%
2021-11-016.316.376.216.330.16%0.38%-1.69%2,341,70014,766,000103%6.310.24%6.30-0.62%6.37-0.45%6.44-0.43%-0.84%
2021-10-296.256.336.246.321.28%0.46%-2.27%1,519,6009,560,00066%6.29-0.02%6.34-1.02%6.40-0.42%6.47-0.80%-0.79%
2021-10-286.396.406.226.24-2.50%-0.83%-4.28%2,747,60017,289,00092%6.29-2.06%6.40-1.08%6.42-0.86%6.52-0.81%-0.76%
2021-10-276.516.516.386.40-1.69%-0.37%-2.62%2,133,20013,703,00069%6.42-1.34%6.47-0.28%6.48-0.37%6.57-1.14%-0.71%
2021-10-266.516.546.476.510.15%-0.02%-2.08%2,289,30014,905,00060%6.510.48%6.490.06%6.50-0.15%6.65-1.37%-0.61%
2021-10-256.446.506.446.500.00%0.31%-3.56%1,301,0008,431,00028%6.480.19%6.49-0.28%6.51-0.22%6.74-1.25%-0.46%