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:
中原环保( 000544.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-06-195.735.815.675.721.60%0.00%-2.92%4,392,30025,123,000120%5.721.02%5.77-1.72%5.86-1.10%5.89-0.67%-0.31%
2019-06-185.735.735.625.63-1.75%-0.57%-5.09%3,427,70019,407,00094%5.66-0.79%5.87-1.95%5.92-0.79%5.93-1.02%-0.23%
除权分界线,2019年06月18日,10股派2.500元(以下数据已经复权)
2019-06-175.735.755.675.730.00%0.40%-4.39%3,328,00019,825,00091%5.71-0.97%5.99-0.18%5.970.35%5.99-0.53%-0.07%
2019-06-145.775.845.725.73-1.04%-0.57%-4.90%3,245,60019,516,00081%5.760.10%6.000.77%5.950.49%6.030.02%0.03%
2019-06-135.755.815.695.791.05%0.57%-3.88%2,639,40015,856,00067%5.760.35%5.960.76%5.92-0.15%6.02-0.07%0.00%
2019-06-125.745.775.705.730.35%-0.12%-4.94%3,444,80020,623,00088%5.741.47%5.910.66%5.93-0.29%6.03-0.23%-0.03%
2019-06-115.555.735.545.712.33%0.99%-5.49%4,749,90028,044,000117%5.651.24%5.87-0.74%5.94-1.25%6.04-0.30%-0.01%
2019-06-105.575.665.555.580.18%-0.09%-7.92%2,954,80017,240,00073%5.59-0.43%5.92-1.25%6.02-1.09%6.06-0.18%0.04%
2019-06-065.735.735.575.57-1.94%-0.70%-8.25%3,006,60017,616,00075%5.61-2.72%5.99-1.74%6.08-0.34%6.07-0.12%0.09%
2019-06-055.825.865.685.68-1.73%-1.49%-6.55%4,138,70024,899,000104%5.77-0.96%6.10-0.77%6.11-0.23%6.08-0.02%0.13%
2019-06-045.925.935.765.78-3.02%-0.72%-4.92%3,555,40021,589,00095%5.82-1.79%6.140.11%6.12-0.16%6.080.15%0.16%
2019-06-035.976.005.835.96-0.33%0.54%-1.81%5,240,80032,377,000144%5.930.39%6.140.49%6.130.49%6.070.56%0.17%
2019-05-315.745.985.745.983.64%1.27%-0.93%6,981,10042,972,000206%5.912.66%6.110.48%6.100.78%6.040.50%0.11%
2019-05-305.805.805.705.77-0.69%0.31%-3.93%2,491,70014,954,00075%5.75-1.24%6.08-0.12%6.050.17%6.01-0.28%0.02%
2019-05-295.825.865.795.81-0.17%-0.24%-3.54%2,277,30013,832,00066%5.82-0.92%6.090.43%6.040.22%6.02-0.40%-0.03%
2019-05-285.875.945.815.82-0.51%-0.99%-3.75%3,957,70024,252,000100%5.881.33%6.060.93%6.030.60%6.050.02%-0.21%
2019-05-275.765.875.715.851.74%0.84%-3.24%4,202,50025,431,00096%5.801.43%6.000.54%5.990.74%6.050.12%-0.92%
2019-05-245.735.765.675.750.35%0.54%-4.79%2,651,70015,829,00057%5.72-0.05%5.97-0.03%5.95-0.27%6.040.37%-1.03%
2019-05-235.715.795.615.730.70%0.14%-4.77%3,711,40022,164,00075%5.720.02%5.970.67%5.97-0.65%6.020.23%-1.15%
2019-05-225.805.805.665.69-1.04%-0.54%-5.21%2,103,80012,561,00043%5.72-0.09%5.93-0.49%6.00-0.92%6.000.28%-1.24%
2019-05-215.655.795.655.751.95%0.42%-3.94%3,329,00019,894,00065%5.732.23%5.96-0.93%6.06-0.26%5.990.27%-1.35%
2019-05-205.705.705.515.64-0.35%0.70%-5.53%2,748,40016,082,00050%5.60-2.74%6.02-1.51%6.08-0.08%5.97-0.05%-1.49%
2019-05-175.905.915.615.66-4.23%-1.72%-5.24%5,574,20033,494,00094%5.76-2.22%6.11-0.29%6.080.58%5.97-0.37%-1.57%
2019-05-165.925.935.825.91-0.51%0.34%-1.42%4,151,60025,491,00072%5.89-0.46%6.130.66%6.050.73%6.00-0.76%-1.53%
2019-05-155.935.975.875.940.17%0.39%-1.67%7,609,40046,930,000117%5.921.48%6.091.82%6.001.35%6.04-2.17%-1.51%
2019-05-145.675.965.655.932.60%1.70%-3.97%7,355,70044,729,00097%5.831.44%5.981.62%5.921.11%6.18-7.12%-1.33%
2019-05-135.635.865.575.782.30%0.56%-13.06%6,124,90036,736,00053%5.752.90%5.881.33%5.860.03%6.65-1.03%-0.30%
2019-05-105.545.655.415.653.10%1.15%-15.89%6,094,70035,570,00051%5.591.34%5.810.09%5.86-1.37%6.72-0.77%-0.14%
2019-05-095.515.585.455.48-1.97%-0.58%-19.04%3,373,50019,439,00028%5.51-0.72%5.80-1.28%5.94-2.29%6.77-0.66%-0.04%
2019-05-085.535.655.375.590.00%0.68%-17.96%4,704,10027,295,00037%5.55-0.43%5.88-2.03%6.08-3.92%6.81-0.86%0.07%