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
2021-06-113.183.303.093.09-1.90%-3.07%-3.62%36,152,900115,252,00084%3.191.59%3.17-0.13%3.18-0.06%3.210.38%0.93%
2021-06-103.143.183.103.150.00%0.38%-1.38%23,449,00073,587,00056%3.14-1.17%3.17-0.38%3.18-1.00%3.190.22%0.90%
2021-06-093.243.243.133.15-1.87%-0.79%-1.16%22,956,10072,882,00056%3.18-0.81%3.19-0.25%3.21-1.47%3.190.22%0.89%
2021-06-083.173.263.123.211.58%0.28%0.94%30,328,10097,076,00077%3.200.76%3.19-0.90%3.260.84%3.180.35%0.89%
2021-06-073.193.243.143.16-0.32%-0.54%-0.28%25,589,10081,308,00067%3.18-0.75%3.22-1.80%3.230.44%3.170.44%0.90%
2021-06-043.213.273.163.17-1.55%-0.97%0.48%27,869,70089,220,00074%3.20-1.54%3.281.23%3.220.56%3.160.35%0.90%
2021-06-033.343.353.193.22-2.72%-0.95%2.42%62,152,900202,054,000177%3.25-2.28%3.240.97%3.201.04%3.141.09%0.92%
2021-06-023.213.473.193.313.76%-0.51%6.43%91,748,000305,235,000308%3.335.82%3.214.12%3.173.56%3.113.32%0.86%
2021-06-013.013.292.983.196.69%1.46%5.98%84,305,900265,051,000348%3.145.57%3.084.22%3.063.24%3.012.49%0.60%
2021-05-312.973.022.932.990.67%0.40%1.80%21,319,60063,482,000120%2.980.98%2.960.14%2.960.27%2.940.41%0.38%
2021-05-282.952.992.912.970.34%0.71%1.54%20,339,10059,988,000116%2.950.00%2.96-0.24%2.960.14%2.930.07%0.37%
2021-05-272.972.982.922.96-0.67%0.37%1.27%18,222,60053,737,00099%2.95-0.77%2.960.07%2.950.34%2.920.17%0.47%
2021-05-262.962.992.952.980.00%0.27%2.12%13,254,70039,393,00075%2.970.17%2.960.48%2.940.44%2.920.24%0.47%
2021-05-252.983.002.932.980.34%0.44%2.37%17,336,00051,442,00097%2.970.68%2.950.75%2.930.58%2.910.38%0.47%
2021-05-242.902.982.892.972.41%0.78%2.41%22,466,20066,197,000117%2.951.13%2.920.59%2.910.66%2.900.49%0.46%
2021-05-212.892.942.892.900.00%-0.48%0.49%11,480,10033,456,00061%2.910.45%2.910.38%2.89-0.31%2.890.56%0.35%
2021-05-202.932.932.882.90-1.69%-0.03%1.05%17,254,10050,059,00087%2.90-0.24%2.900.38%2.900.07%2.870.49%0.22%
2021-05-192.862.982.832.952.79%1.44%3.29%26,774,20077,869,000141%2.911.86%2.89-0.41%2.900.24%2.860.67%0.07%
2021-05-182.842.892.832.871.06%0.53%1.16%10,926,20031,193,00061%2.86-0.49%2.90-0.21%2.890.04%2.840.28%-0.07%
2021-05-172.912.912.842.84-2.41%-1.01%0.39%18,007,10051,661,000101%2.87-2.08%2.90-0.14%2.890.38%2.830.39%-0.16%
2021-05-142.922.982.892.910.69%-0.68%3.26%28,869,00084,597,000172%2.931.53%2.911.01%2.881.48%2.821.00%-0.26%
2021-05-132.862.902.852.890.35%0.14%3.58%11,941,10034,460,00075%2.890.14%2.880.74%2.840.85%2.790.22%-0.46%
2021-05-122.892.922.852.88-1.03%-0.07%3.45%16,716,50048,174,000103%2.880.35%2.861.38%2.811.04%2.780.22%-0.53%
2021-05-112.822.922.802.913.19%1.32%4.75%30,088,80086,428,000181%2.872.43%2.822.29%2.791.61%2.780.33%-0.62%
2021-05-102.762.832.752.822.17%0.57%1.84%17,075,30047,883,000112%2.801.89%2.761.29%2.740.62%2.77-0.68%-0.68%
2021-05-072.712.832.672.762.22%0.29%-1.00%20,714,70056,998,000127%2.752.34%2.720.56%2.720.07%2.79-0.75%-0.67%
2021-05-062.682.712.662.700.00%0.41%-3.88%11,706,80031,477,00073%2.69-0.37%2.71-0.55%2.72-0.77%2.81-0.95%-0.62%
2021-04-302.732.732.682.70-0.74%0.04%-4.80%13,612,30036,744,00081%2.70-1.06%2.72-0.69%2.74-0.98%2.84-0.77%-0.53%
2021-04-292.722.752.712.72-0.37%-0.29%-4.83%11,544,80031,497,00069%2.73-0.29%2.74-0.76%2.77-0.93%2.86-0.56%-0.47%
2021-04-282.732.772.722.730.00%-0.22%-5.01%12,120,60033,166,00071%2.74-0.40%2.76-0.97%2.80-1.45%2.87-0.62%-0.44%