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
2021-12-035.415.465.275.34-1.48%-0.56%3.83%23,913,900128,427,00092%5.37-2.28%5.430.04%5.351.50%5.141.06%1.45%
2021-12-025.465.725.335.42-0.73%-1.36%6.50%32,465,200178,396,000134%5.501.57%5.432.45%5.271.94%5.091.70%1.46%
2021-12-015.495.525.335.46-0.55%0.92%9.11%25,881,000140,012,000115%5.410.26%5.302.22%5.171.65%5.001.54%1.35%
2021-11-305.165.645.055.496.81%1.74%11.40%46,038,400248,445,000216%5.405.58%5.193.60%5.093.25%4.932.88%1.25%
2021-11-294.935.234.915.141.78%0.57%7.31%38,418,800196,368,000200%5.111.57%5.012.56%4.932.41%4.791.85%1.05%
2021-11-264.805.134.725.058.14%0.36%7.38%45,282,600227,877,000231%5.036.93%4.885.20%4.814.07%4.702.64%1.02%
2021-11-254.564.794.564.672.19%-0.76%1.92%17,833,40083,926,00096%4.713.07%4.640.85%4.620.70%4.580.77%0.80%
2021-11-244.594.624.534.57-1.30%0.09%0.51%11,991,60054,754,00062%4.57-0.98%4.60-0.02%4.590.09%4.550.38%0.77%
2021-11-234.674.684.584.63-0.86%0.41%2.21%12,059,10055,606,00060%4.61-0.17%4.600.26%4.590.22%4.530.58%0.78%
2021-11-224.604.704.514.671.74%1.10%3.69%15,638,00072,226,00067%4.620.98%4.590.50%4.58-0.57%4.501.08%0.84%
2021-11-194.514.624.504.591.32%0.35%3.01%15,001,00068,622,00052%4.570.09%4.570.13%4.600.97%4.461.14%0.91%
2021-11-184.604.644.524.53-1.52%-0.88%2.81%14,140,10064,627,00047%4.570.37%4.56-1.13%4.560.73%4.410.62%0.78%
2021-11-174.514.614.484.601.77%1.03%5.05%16,217,20073,845,00054%4.55-0.13%4.611.23%4.520.56%4.380.57%0.70%
2021-11-164.644.654.504.52-2.59%-0.86%3.81%17,988,90082,009,00062%4.56-2.06%4.560.98%4.500.67%4.350.90%0.59%
2021-11-154.484.774.484.644.74%-0.32%7.53%43,122,700200,751,000151%4.666.23%4.512.90%4.472.20%4.321.51%0.46%
2021-11-124.354.454.294.431.14%1.10%4.21%24,991,200109,518,00092%4.380.02%4.39-0.43%4.371.34%4.250.45%0.32%
2021-11-114.404.444.344.38-0.45%-0.02%3.50%22,181,10097,170,00084%4.38-0.27%4.400.78%4.320.79%4.230.48%0.30%
2021-11-104.454.474.364.40-0.90%0.16%4.46%21,778,60095,673,00084%4.39-0.61%4.371.77%4.280.85%4.210.48%0.22%
2021-11-094.344.564.324.44-0.89%0.45%5.92%47,279,700208,974,000178%4.422.10%4.292.19%4.252.29%4.191.18%-0.01%
2021-11-084.204.494.064.489.80%3.49%8.13%70,343,300304,522,000297%4.337.53%4.205.42%4.153.65%4.141.82%-0.43%
2021-11-053.924.173.884.083.55%1.34%0.27%31,734,200127,772,000165%4.032.52%3.990.58%4.00-0.52%4.07-0.17%-0.80%
2021-11-043.913.973.893.940.25%0.33%-3.34%12,190,70047,869,00068%3.93-0.25%3.96-1.15%4.03-1.01%4.08-0.22%-1.06%
2021-11-033.924.013.883.930.51%-0.18%-3.79%10,816,10042,579,00058%3.94-1.45%4.01-1.38%4.07-1.02%4.09-0.51%-1.07%
2021-11-024.084.123.883.91-4.63%-2.13%-4.77%23,023,90091,974,000116%4.00-2.28%4.07-1.43%4.11-0.58%4.11-0.39%-1.03%
2021-11-014.104.144.034.10-0.97%0.29%-0.53%14,132,40057,779,00071%4.09-1.30%4.12-0.60%4.130.05%4.120.05%-1.02%
2021-10-294.104.194.084.140.73%-0.05%0.49%16,824,20069,679,00084%4.140.19%4.150.27%4.130.32%4.120.29%-1.05%
2021-10-284.204.214.084.11-2.84%-0.58%0.05%20,732,30085,712,00095%4.13-0.67%4.140.32%4.120.34%4.11-0.36%-1.14%
2021-10-274.094.264.064.232.92%1.63%2.60%32,610,600135,728,000141%4.161.74%4.131.28%4.10-0.02%4.12-1.74%-1.14%
2021-10-264.094.154.054.110.24%0.46%-2.05%14,440,50059,069,00055%4.090.49%4.070.20%4.10-0.17%4.20-3.05%-0.98%
2021-10-254.054.114.044.100.00%0.71%-5.27%13,230,80053,867,00037%4.070.37%4.07-1.22%4.110.02%4.33-1.88%-0.62%