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:
中金环境( 300145.SZ 深证)
板块 :普通机械制造   资产重组   火炬计划   
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
2019-12-063.203.223.193.220.31%0.50%1.55%8,506,50027,257,00095%3.20-0.09%3.200.44%3.190.25%3.170.32%0.21%
2019-12-053.203.223.193.210.63%0.09%1.55%10,635,30034,108,000115%3.210.60%3.190.09%3.190.35%3.160.32%0.09%
2019-12-043.183.213.163.190.31%0.06%1.24%6,270,20019,990,00072%3.191.11%3.180.19%3.170.22%3.150.19%0.00%
2019-12-033.193.203.133.180.00%0.86%1.11%6,363,40020,064,00071%3.15-1.41%3.180.09%3.170.03%3.150.13%-0.09%
2019-12-023.203.233.173.18-0.93%-0.56%1.24%11,790,90037,702,000127%3.200.82%3.180.57%3.170.48%3.140.42%-0.19%
2019-11-293.153.233.123.212.23%1.20%2.62%14,922,00047,336,000168%3.170.86%3.160.48%3.150.54%3.130.39%-0.30%
2019-11-283.133.173.113.140.32%-0.16%0.77%7,725,10024,299,00095%3.150.42%3.140.06%3.130.26%3.120.10%-0.40%
2019-11-273.143.153.123.13-0.32%-0.06%0.55%5,339,40016,721,00066%3.13-0.48%3.140.26%3.130.13%3.110.10%-0.49%
2019-11-263.163.183.133.14-0.32%-0.22%0.96%7,436,40023,402,00090%3.150.26%3.130.42%3.120.16%3.110.23%-0.58%
2019-11-253.113.173.093.151.29%0.35%1.51%11,353,20035,637,000126%3.140.80%3.120.42%3.120.42%3.10-0.10%-0.76%
2019-11-223.093.143.083.110.65%-0.13%0.13%11,441,40035,630,000127%3.110.88%3.11-0.06%3.100.23%3.11-0.83%-0.85%
2019-11-213.083.113.073.09-0.32%0.10%-1.34%5,219,20016,113,00054%3.09-0.68%3.110.19%3.10-0.10%3.13-0.57%-0.85%
2019-11-203.143.143.083.10-1.27%-0.26%-1.59%7,876,80024,482,00079%3.11-0.29%3.100.23%3.100.10%3.15-0.76%-0.83%
2019-11-193.083.153.073.141.62%0.74%-1.07%11,209,30034,935,000107%3.121.40%3.100.26%3.100.29%3.17-0.81%-0.81%
2019-11-183.063.103.043.090.98%0.52%-3.44%7,089,30021,790,00067%3.07-0.29%3.09-0.23%3.09-0.64%3.20-0.74%-0.75%
2019-11-153.123.123.063.06-1.61%-0.75%-5.09%7,193,00022,177,00067%3.08-0.74%3.090.03%3.11-1.55%3.22-0.62%-0.67%
2019-11-143.093.133.083.110.32%0.13%-4.13%6,394,70019,865,00060%3.110.36%3.09-0.64%3.16-0.85%3.24-0.77%-0.66%
2019-11-133.103.123.073.100.00%0.16%-5.17%8,357,50025,864,00072%3.100.29%3.11-2.05%3.18-1.27%3.27-0.88%-0.61%
2019-11-123.153.163.053.10-1.27%0.45%-6.00%14,339,40044,252,000118%3.09-2.47%3.18-2.10%3.23-1.80%3.30-1.49%-0.55%
2019-11-113.243.243.133.14-2.79%-0.76%-6.21%10,909,00034,515,00092%3.16-3.27%3.25-1.55%3.28-1.17%3.35-1.06%-0.40%
2019-11-083.313.333.203.23-2.12%-1.25%-4.55%15,759,40051,549,000133%3.27-1.12%3.30-1.05%3.32-0.78%3.38-0.76%-0.31%
2019-11-073.303.343.283.300.00%-0.24%-3.23%8,260,60027,327,00073%3.31-0.45%3.33-0.63%3.35-0.45%3.41-0.41%-0.23%
2019-11-063.373.373.293.30-2.08%-0.69%-3.62%12,586,60041,828,000110%3.32-1.10%3.35-0.62%3.36-0.68%3.42-0.52%-0.19%
2019-11-053.383.393.323.37-0.30%0.30%-2.09%10,651,50035,792,00093%3.36-0.97%3.37-0.27%3.39-0.94%3.44-0.20%-0.12%
2019-11-043.383.413.373.380.00%-0.38%-2.00%7,837,40026,591,00069%3.390.56%3.38-0.32%3.42-0.64%3.450.06%-0.10%
2019-11-013.333.403.323.381.20%0.18%-1.94%6,964,00023,499,00056%3.37-0.24%3.39-1.11%3.44-0.41%3.45-0.52%-0.12%
2019-10-313.423.433.313.34-2.05%-1.24%-3.61%13,312,80045,018,00096%3.38-1.05%3.43-1.21%3.46-0.60%3.47-0.29%-0.02%
2019-10-303.463.473.403.41-1.73%-0.23%-1.87%12,543,90042,879,00093%3.42-2.37%3.47-0.60%3.48-0.37%3.48-0.26%0.03%
2019-10-293.493.533.473.47-1.42%-0.89%-0.40%12,361,80043,281,00095%3.500.06%3.500.20%3.490.37%3.480.00%0.06%
2019-10-283.423.533.423.520.00%0.60%1.03%13,995,30048,972,000109%3.500.52%3.490.26%3.480.67%3.48-0.20%0.03%