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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-0730202.28046.480%2
2019-09-0845303.40046.480%增发
2019-09-0945303.42046.480%2
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
2019-09-127.117.266.997.262.25%1.85%6.94%15,594,400111,156,000144%7.131.24%7.031.59%6.901.31%6.790.97%0.46%
2019-09-116.887.266.867.103.20%0.84%5.59%21,328,700150,170,000216%7.042.12%6.922.29%6.821.67%6.721.37%0.40%
2019-09-106.777.036.716.881.03%-0.22%3.72%14,386,00099,189,000167%6.902.29%6.761.35%6.701.21%6.630.44%0.31%
2019-09-096.716.846.676.810.29%1.02%3.12%13,315,90089,761,000153%6.741.16%6.671.02%6.620.91%6.600.56%0.37%
2019-09-066.556.906.466.793.82%1.89%3.40%17,000,200113,290,000198%6.661.06%6.601.46%6.561.08%6.570.46%0.38%
2019-09-056.456.776.456.541.40%-0.82%0.05%10,767,90071,003,000135%6.592.81%6.511.54%6.490.53%6.54-0.38%0.40%
2019-09-046.446.456.376.450.16%0.56%-1.71%4,865,60031,206,00052%6.410.13%6.41-0.61%6.46-0.42%6.560.38%0.73%
2019-09-036.446.456.366.440.16%0.53%-1.48%4,422,10028,328,00041%6.41-0.06%6.45-0.57%6.49-1.43%6.540.25%0.94%
2019-09-026.366.466.316.430.94%0.31%-1.40%4,209,40026,982,00039%6.41-1.32%6.49-0.51%6.580.15%6.520.31%0.95%
2019-08-306.586.616.376.37-2.90%-1.94%-2.02%7,385,30047,976,00069%6.50-0.51%6.52-1.67%6.570.08%6.500.23%0.85%
2019-08-296.576.616.436.560.15%0.47%1.14%5,691,60037,159,00056%6.53-0.11%6.630.55%6.57-0.61%6.490.40%0.70%
2019-08-286.526.636.476.55-1.80%0.21%1.39%7,003,90045,779,00071%6.54-2.74%6.590.26%6.610.73%6.460.44%0.52%
2019-08-276.626.856.566.67-0.15%-0.74%3.70%13,667,80091,850,000148%6.723.64%6.58-0.03%6.561.06%6.431.04%0.40%
2019-08-266.296.886.226.683.25%3.02%4.93%12,035,80078,043,000142%6.48-0.14%6.580.75%6.490.62%6.370.65%0.19%
2019-08-236.546.596.416.47-1.22%-0.35%2.29%10,019,20065,054,000132%6.49-2.74%6.530.66%6.450.55%6.330.73%0.04%
2019-08-226.666.846.526.55-1.65%-1.89%4.32%20,876,700139,364,000309%6.684.49%6.493.44%6.413.40%6.282.83%-0.12%
2019-08-216.056.666.016.6610.08%4.24%9.07%18,896,300120,720,000363%6.395.27%6.273.95%6.203.66%6.112.50%-0.44%
2019-08-206.146.146.036.05-0.82%-0.31%1.56%4,941,50029,988,000127%6.070.50%6.031.24%5.980.66%5.960.34%-0.72%
2019-08-195.976.105.956.102.87%1.01%2.75%5,314,20032,091,000123%6.041.29%5.960.73%5.940.61%5.94-0.69%-0.84%
2019-08-165.886.015.885.930.34%-0.54%-0.80%2,994,00017,850,00064%5.962.14%5.920.39%5.910.09%5.98-1.24%-0.77%
2019-08-155.805.925.745.91-0.17%1.25%-2.36%3,556,30020,759,00066%5.84-1.92%5.89-0.39%5.90-0.35%6.05-1.43%-0.66%
2019-08-145.966.015.915.921.02%-0.52%-3.60%4,162,40024,770,00072%5.951.23%5.920.17%5.92-0.07%6.14-0.74%-0.47%
2019-08-135.945.965.845.86-1.84%-0.32%-5.29%3,237,20019,030,00054%5.88-0.54%5.91-0.35%5.93-0.07%6.19-1.01%-0.41%
2019-08-125.845.975.845.972.40%1.00%-4.48%3,767,80022,271,00059%5.91-0.20%5.93-0.34%5.93-1.48%6.25-0.94%-0.32%
2019-08-095.966.025.825.83-1.69%-1.57%-7.59%4,062,80024,063,00059%5.92-0.42%5.950.14%6.02-1.92%6.31-0.86%-0.24%
2019-08-085.965.995.905.930.17%-0.30%-6.82%3,512,60020,894,00046%5.95-0.39%5.94-1.88%6.14-1.79%6.36-0.30%-0.19%
2019-08-076.006.055.905.92-0.50%-0.85%-7.25%3,947,20023,569,00051%5.970.84%6.05-2.25%6.25-1.00%6.38-0.34%-0.21%
2019-08-065.986.025.825.95-3.25%0.49%-7.10%9,150,10054,175,000114%5.92-5.26%6.19-3.58%6.31-2.40%6.41-0.87%-0.22%
2019-08-056.376.396.136.15-3.91%-1.60%-4.81%7,762,00048,512,000108%6.25-2.92%6.42-1.37%6.47-1.07%6.46-0.02%-0.19%
2019-08-026.506.576.336.400.00%-0.59%-0.96%8,293,90053,392,000117%6.44-2.08%6.51-0.87%6.54-0.24%6.46-0.05%-0.32%