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:
重庆水务( 601158.SH 上证)
板块 :煤气供水   
所属成分指数: 沪深300
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
2021-12-036.396.436.326.350.00%-0.27%0.94%9,133,10058,149,00092%6.37-0.53%6.390.47%6.320.16%6.290.24%0.05%
2021-12-026.436.536.326.35-1.40%-0.80%1.18%10,663,20068,256,000107%6.400.09%6.361.08%6.310.54%6.280.21%0.04%
2021-12-016.336.456.286.440.94%0.70%2.83%8,243,10052,714,00081%6.401.51%6.290.21%6.280.43%6.260.10%0.04%
2021-11-306.306.406.166.381.59%1.27%1.97%13,252,50083,497,000130%6.301.24%6.280.50%6.250.29%6.26-0.10%0.06%
2021-11-296.116.356.086.280.64%0.92%0.27%14,683,10091,370,000150%6.22-1.36%6.250.00%6.24-0.22%6.26-0.33%0.12%
2021-11-266.166.506.166.241.30%-1.09%-0.70%14,506,90091,527,000156%6.312.50%6.250.95%6.250.52%6.28-0.11%0.29%
2021-11-256.176.216.106.16-0.48%0.08%-2.08%6,358,90039,138,00067%6.16-0.41%6.19-0.82%6.22-0.39%6.29-0.08%0.42%
2021-11-246.206.236.146.19-0.32%0.16%-1.68%5,120,00031,642,00051%6.18-0.61%6.240.00%6.24-0.34%6.300.10%0.48%
2021-11-236.336.346.186.21-1.11%-0.13%-1.27%7,705,30047,915,00073%6.22-1.02%6.24-0.29%6.26-0.46%6.290.16%0.52%
2021-11-226.256.406.156.280.80%-0.03%0.00%9,981,90062,708,00093%6.281.14%6.26-0.16%6.29-0.38%6.280.27%0.56%
2021-11-196.266.286.136.230.16%0.31%-0.53%10,327,00064,143,00095%6.21-0.97%6.27-0.90%6.32-0.50%6.260.18%0.59%
2021-11-186.356.386.206.22-2.66%-0.83%-0.51%12,472,50078,227,000113%6.27-0.90%6.32-0.83%6.350.03%6.250.19%0.65%
2021-11-176.416.416.256.390.31%0.96%2.40%7,793,30049,326,00070%6.33-1.03%6.38-0.09%6.350.49%6.240.37%0.71%
2021-11-166.396.456.346.37-0.62%-0.39%2.46%8,117,80051,916,00069%6.40-0.02%6.380.71%6.310.67%6.220.47%0.74%
2021-11-156.406.476.326.410.16%0.22%3.59%10,560,20067,543,00072%6.400.55%6.341.04%6.270.87%6.191.31%0.91%
2021-11-126.296.446.246.402.73%0.61%4.78%13,169,50083,776,00076%6.361.60%6.271.18%6.220.84%6.111.19%0.94%
2021-11-116.196.346.186.23-0.16%-0.50%3.21%12,164,60076,157,00067%6.261.34%6.200.88%6.170.28%6.040.53%0.84%
2021-11-106.206.246.106.240.97%1.00%3.93%10,943,90067,614,00062%6.180.39%6.150.28%6.150.25%6.000.52%0.75%
2021-11-096.216.286.066.181.48%0.42%3.47%11,341,70069,801,00066%6.150.87%6.13-0.18%6.13-0.03%5.970.61%0.64%
2021-11-086.136.216.016.090.16%-0.18%2.58%10,483,60063,961,00062%6.10-0.44%6.140.03%6.141.32%5.940.54%0.39%
2021-11-056.276.286.076.08-2.56%-0.78%2.96%12,816,50078,539,00078%6.13-0.76%6.14-0.10%6.061.31%5.910.75%0.19%
2021-11-046.106.266.066.241.63%1.05%6.47%14,722,90090,921,00092%6.181.06%6.141.93%5.980.79%5.860.84%-0.25%
2021-11-036.166.206.006.140.49%0.49%5.64%15,921,30097,272,000100%6.11-0.55%6.031.69%5.930.92%5.810.62%-0.37%
2021-11-025.996.275.996.111.50%-0.55%5.78%39,121,300240,364,000260%6.144.54%5.932.92%5.883.00%5.782.14%-0.44%
2021-11-015.656.075.586.027.31%2.43%6.45%39,019,100229,313,000317%5.884.63%5.763.64%5.713.26%5.661.67%-0.66%
2021-10-295.715.755.525.613.31%-0.12%0.86%21,015,900118,046,000221%5.623.29%5.561.67%5.531.10%5.560.13%-0.82%
2021-10-285.475.515.415.43-0.91%-0.15%-2.25%5,063,40027,533,00056%5.44-0.37%5.470.09%5.47-0.76%5.56-0.34%-0.86%
2021-10-275.465.515.425.48-0.36%0.40%-1.69%6,478,50035,357,00068%5.46-0.57%5.46-0.22%5.51-0.70%5.57-0.61%-0.83%
2021-10-265.465.535.425.500.92%0.20%-1.93%8,502,60046,668,00074%5.491.03%5.47-0.91%5.55-0.41%5.61-1.87%-0.80%
2021-10-255.425.475.405.450.00%0.31%-4.64%7,504,10040,768,00052%5.43-1.02%5.52-1.15%5.57-0.52%5.72-1.43%-0.59%