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:
瀚蓝环境( 600323.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
2021-12-0321.3521.4121.2221.390.23%0.40%-1.32%5,802,700123,618,00090%21.30-0.46%21.35-0.42%21.45-0.58%21.68-0.08%0.00%
2021-12-0221.5321.6621.2921.34-1.16%-0.29%-1.63%6,647,600142,272,000105%21.400.31%21.44-0.32%21.58-0.34%21.69-0.15%0.01%
2021-12-0121.4921.6321.2021.590.05%1.19%-0.63%9,454,600201,721,000158%21.34-1.30%21.50-1.16%21.65-0.72%21.73-0.26%0.04%
2021-11-3021.6021.9821.4821.58-0.09%-0.17%-0.93%6,561,700141,839,000121%21.62-0.13%21.76-0.42%21.81-0.61%21.78-0.12%0.08%
2021-11-2921.7021.8621.5121.60-1.32%-0.20%-0.95%6,019,200130,281,000118%21.64-1.66%21.85-0.53%21.94-0.06%21.81-0.07%0.13%
2021-11-2621.8722.3321.7821.890.05%-0.55%0.31%6,264,000137,873,000129%22.010.47%21.96-0.24%21.950.47%21.820.18%0.13%
2021-11-2522.0022.1421.7721.88-0.50%-0.12%0.44%3,617,40079,248,00077%21.91-0.16%22.020.35%21.850.14%21.780.04%0.09%
2021-11-2422.2222.2621.8321.99-0.72%0.22%0.98%4,016,50088,128,00084%21.94-0.68%21.940.56%21.820.27%21.780.18%0.11%
2021-11-2321.6122.5021.4022.152.50%0.27%1.90%9,331,800206,135,000189%22.091.89%21.821.05%21.760.61%21.740.28%0.05%
2021-11-2221.5621.8421.5221.610.14%-0.32%-0.31%5,491,700119,059,000111%21.681.19%21.590.23%21.63-0.07%21.680.03%-0.03%
2021-11-1921.6221.6521.2721.58-0.19%0.72%-0.42%4,605,40098,672,00086%21.43-1.14%21.54-0.66%21.64-0.25%21.670.02%-0.05%
2021-11-1821.5721.8021.4921.620.19%-0.24%-0.21%3,232,60070,053,00062%21.670.48%21.69-0.15%21.70-0.12%21.670.10%-0.06%
2021-11-1721.7921.7921.4521.58-0.96%0.06%-0.30%4,320,90093,194,00084%21.57-1.23%21.72-0.15%21.720.06%21.640.11%-0.08%
2021-11-1621.8522.0021.7321.79-0.18%-0.22%0.79%3,581,20078,204,00071%21.840.34%21.750.03%21.71-0.02%21.620.43%-0.11%
2021-11-1521.6721.9021.5021.830.65%0.30%1.41%4,485,50097,622,00082%21.760.48%21.740.37%21.710.12%21.53-0.03%-0.18%
2021-11-1221.7121.9021.5521.69-0.64%0.14%0.72%4,247,70092,006,00071%21.66-0.64%21.66-0.24%21.690.20%21.53-0.28%-0.20%
2021-11-1121.5022.0021.4521.831.06%0.14%1.09%4,728,800103,082,00073%21.801.11%21.720.21%21.640.26%21.590.21%-0.19%
2021-11-1021.9521.9821.3321.60-0.69%0.19%0.24%5,977,600128,870,00078%21.56-1.00%21.670.16%21.590.20%21.55-0.37%-0.28%
2021-11-0921.5722.0521.4221.752.11%-0.12%0.56%8,592,200187,113,000113%21.780.63%21.630.67%21.550.98%21.63-0.49%-0.23%
2021-11-0821.6022.1021.0021.300.66%-1.57%-2.00%9,103,400196,994,000116%21.642.00%21.491.08%21.34-0.07%21.73-0.18%-0.22%
2021-11-0521.3321.4021.1321.16-1.26%-0.26%-2.82%3,061,70064,955,00038%21.22-0.53%21.260.40%21.35-0.92%21.77-0.10%-0.36%
2021-11-0421.4821.5021.1221.430.14%0.47%-1.68%3,131,90066,800,00036%21.330.41%21.18-0.92%21.550.11%21.80-0.12%-0.53%
2021-11-0321.0021.4320.7621.402.15%0.75%-1.93%3,846,60081,706,00042%21.240.74%21.37-1.14%21.53-0.69%21.82-0.13%-0.72%
2021-11-0221.4921.6520.8420.95-3.14%-0.64%-4.12%8,091,400170,607,00083%21.09-2.77%21.62-0.19%21.68-1.25%21.85-0.32%-0.96%
2021-11-0121.9522.2021.4521.63-2.13%-0.26%-1.33%9,032,800195,883,00093%21.69-1.46%21.66-0.75%21.95-0.24%21.92-0.20%-1.16%
2021-10-2921.9122.3921.8022.100.64%0.42%0.61%9,463,000208,261,00095%22.012.66%21.82-0.83%22.000.17%21.97-0.15%-1.51%
2021-10-2822.3522.4020.8021.96-3.35%2.43%-0.17%16,054,500344,181,000159%21.44-4.93%22.01-1.58%21.96-0.88%22.00-0.70%-1.71%
2021-10-2722.5822.8222.1922.720.62%0.75%2.56%6,062,500136,710,00068%22.55-0.18%22.360.99%22.160.54%22.150.10%-1.67%
2021-10-2621.8123.1121.8122.582.64%-0.05%2.02%9,906,400223,798,000105%22.592.78%22.141.14%22.040.67%22.13-0.36%-1.72%
2021-10-2521.7222.1821.6022.000.00%0.09%-0.95%9,131,900200,716,00086%21.980.88%21.890.19%21.89-0.17%22.21-1.65%-1.77%