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:
钱江水利( 600283.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
2021-12-0310.9611.0910.9311.050.27%0.24%1.65%2,339,70025,792,00089%11.020.02%11.010.52%10.900.05%10.870.21%0.11%
2021-12-0211.1311.1510.9611.02-0.72%-0.02%1.59%2,894,00031,898,000113%11.020.18%10.961.13%10.890.32%10.850.23%0.11%
2021-12-0110.8111.1110.7911.102.12%0.89%2.56%3,896,90042,873,000157%11.001.50%10.840.14%10.860.50%10.820.29%0.10%
2021-11-3010.6910.9510.6810.871.78%0.29%0.72%3,061,60033,186,000135%10.842.01%10.820.11%10.810.15%10.790.03%0.10%
2021-11-2910.6110.7310.5010.68-1.93%0.51%-1.01%3,164,00033,622,000143%10.63-2.90%10.81-0.50%10.79-0.40%10.79-0.36%0.13%
2021-11-2610.8411.0510.8010.890.83%-0.48%0.57%4,526,70049,534,000200%10.941.42%10.861.00%10.830.74%10.830.32%0.21%
2021-11-2510.7610.8310.7310.800.37%0.09%0.06%1,933,30020,860,00093%10.790.57%10.760.10%10.750.01%10.790.04%0.21%
2021-11-2410.7510.7910.6610.760.09%0.29%-0.27%1,713,60018,385,00080%10.73-0.09%10.740.00%10.75-0.16%10.790.14%0.25%
2021-11-2310.7610.7910.6910.75-0.09%0.10%-0.22%1,500,80016,117,00068%10.74-0.25%10.74-0.17%10.77-0.20%10.770.05%0.25%
2021-11-2210.7710.8110.7210.760.00%-0.06%-0.08%1,627,20017,518,00072%10.770.35%10.76-0.15%10.79-0.33%10.770.16%0.26%
2021-11-1910.7410.8110.6510.760.19%0.30%0.07%1,596,00017,122,00069%10.73-0.54%10.78-0.31%10.830.03%10.750.20%0.25%
2021-11-1810.8510.8810.7110.74-1.10%-0.43%0.08%2,052,40022,137,00089%10.79-0.29%10.81-0.40%10.820.07%10.730.14%0.23%
2021-11-1710.7610.9010.7210.860.56%0.40%1.34%1,592,00017,221,00071%10.82-0.17%10.860.21%10.810.34%10.720.27%0.21%
2021-11-1610.9110.9410.7510.80-1.01%-0.32%1.06%2,076,10022,494,00093%10.84-0.41%10.830.21%10.780.21%10.690.35%0.16%
2021-11-1510.8011.0510.7310.911.02%0.28%2.44%4,185,10045,535,000185%10.881.30%10.811.01%10.760.73%10.650.47%0.11%
2021-11-1210.7010.8410.6110.800.56%0.56%1.89%2,307,40024,782,000110%10.74-0.13%10.700.16%10.680.45%10.600.33%0.06%
2021-11-1110.6810.8010.6310.740.37%-0.13%1.66%2,531,80027,228,000121%10.751.39%10.680.57%10.630.40%10.570.43%0.01%
2021-11-1010.6910.7010.5110.700.09%0.88%1.71%2,402,50025,484,000118%10.61-0.74%10.620.37%10.590.33%10.520.15%-0.07%
2021-11-0910.6510.8010.6010.690.28%0.04%1.77%1,952,10020,860,00099%10.690.97%10.580.41%10.550.44%10.500.07%-0.15%
2021-11-0810.3810.6710.3810.662.21%0.73%1.55%2,064,30021,846,000100%10.580.96%10.540.53%10.51-0.08%10.500.12%-0.30%
2021-11-0510.6110.6310.3710.43-1.42%-0.50%-0.52%1,917,30020,097,00095%10.48-0.75%10.490.00%10.510.15%10.48-0.02%-0.43%
2021-11-0410.5210.6010.4610.580.47%0.18%0.90%1,379,80014,572,00067%10.561.27%10.49-0.26%10.500.37%10.49-0.10%-0.77%
2021-11-0310.3910.5510.3410.531.35%0.97%0.32%1,663,10017,345,00078%10.43-0.51%10.510.11%10.46-0.06%10.50-0.18%-0.79%
2021-11-0210.6510.7310.3010.39-2.72%-0.88%-1.19%2,637,20027,643,000122%10.48-1.20%10.500.43%10.47-0.24%10.52-0.22%-0.78%
2021-11-0110.5310.7210.4010.682.01%0.67%1.35%2,303,60024,439,000107%10.611.82%10.460.53%10.490.34%10.54-0.02%-0.76%
2021-10-2910.3910.5510.2610.471.65%0.49%-0.66%2,323,50024,209,000105%10.421.10%10.40-0.68%10.46-0.17%10.54-0.13%-0.79%
2021-10-2810.4510.4510.2310.30-1.34%-0.06%-2.41%1,734,00017,870,00072%10.31-1.54%10.47-0.36%10.47-0.58%10.55-0.41%-0.82%
2021-10-2710.5310.6310.3710.44-1.42%-0.26%-1.48%1,963,20020,549,00077%10.47-1.09%10.51-0.08%10.53-0.32%10.60-0.62%-0.83%
2021-10-2610.4510.6910.4210.591.34%0.08%-0.68%2,737,70028,971,00087%10.581.47%10.52-0.14%10.57-0.20%10.66-1.46%-0.83%
2021-10-2510.3610.5010.3110.450.00%0.20%-3.43%1,324,80013,816,00034%10.43-0.65%10.53-0.54%10.59-0.23%10.82-1.17%-0.70%