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
2019-06-174.134.324.134.211.20%-0.12%-5.29%29,322,000123,598,00075%4.22-0.61%4.27-1.04%4.300.09%4.45-1.66%-1.25%
2019-06-144.374.414.124.16-5.45%-1.91%-7.96%42,596,900180,642,00099%4.24-2.46%4.32-0.78%4.30-0.37%4.52-0.92%-1.44%
2019-06-134.314.474.224.402.80%1.20%-3.55%38,797,500168,708,00089%4.35-0.62%4.351.12%4.31-0.65%4.56-0.93%-1.62%
2019-06-124.394.514.264.28-2.73%-2.17%-7.06%34,368,800150,355,00080%4.381.11%4.300.63%4.34-1.59%4.61-1.03%-1.66%
2019-06-114.214.414.184.403.77%1.69%-5.44%31,687,900137,110,00073%4.333.20%4.28-1.34%4.41-3.63%4.65-1.23%-1.59%
2019-06-104.364.384.094.24-0.70%1.12%-10.00%29,719,000124,624,00065%4.19-2.58%4.33-3.65%4.58-2.53%4.71-1.20%-1.51%
2019-06-064.464.474.204.27-3.61%-0.79%-10.44%30,143,500129,746,00065%4.30-4.42%4.50-4.87%4.70-0.66%4.77-1.22%-1.40%
2019-06-054.604.644.394.43-1.56%-1.62%-8.22%30,151,500135,773,00066%4.50-2.45%4.73-1.60%4.73-0.90%4.83-1.49%-1.26%
2019-06-044.914.934.484.50-6.83%-2.51%-8.16%47,832,800220,793,00099%4.62-6.94%4.810.10%4.77-1.20%4.90-1.55%-1.16%
2019-06-034.835.154.824.83-0.62%-2.62%-2.95%52,497,700260,366,000119%4.962.91%4.800.97%4.830.00%4.98-1.29%-1.00%
2019-05-314.654.974.644.866.58%0.83%-3.61%62,886,500303,112,000136%4.824.31%4.75-0.44%4.83-0.47%5.04-3.54%-0.81%
2019-05-304.864.984.454.56-6.37%-1.32%-12.76%53,611,600247,742,000102%4.62-4.76%4.78-3.48%4.85-2.36%5.23-2.75%-0.37%
2019-05-294.954.954.764.87-0.61%0.37%-9.40%31,122,700151,006,00059%4.85-2.20%4.95-0.44%4.97-1.70%5.38-1.29%-0.12%
2019-05-285.075.074.844.90-2.97%-1.23%-10.01%31,383,100155,704,00054%4.96-1.14%4.97-0.68%5.06-1.67%5.45-0.37%-0.19%
2019-05-274.975.104.925.053.27%0.64%-7.59%35,774,500179,526,00060%5.021.81%5.00-1.61%5.14-1.98%5.47-0.42%-0.35%
2019-05-245.065.064.854.89-3.17%-0.79%-10.90%39,048,800192,486,00060%4.93-2.76%5.09-2.88%5.25-4.52%5.49-0.11%-0.53%
2019-05-235.155.254.955.05-1.37%-0.37%-8.08%36,080,800182,888,00052%5.07-2.29%5.24-2.50%5.49-2.12%5.490.16%-0.66%
2019-05-225.525.544.995.12-6.74%-1.31%-6.65%64,634,600335,340,00092%5.19-5.93%5.37-5.79%5.61-1.54%5.49-0.47%-0.72%
2019-05-215.585.675.365.49-0.90%-0.45%-0.38%32,518,300179,346,00050%5.520.24%5.70-1.15%5.700.57%5.510.07%-0.55%
2019-05-205.825.825.235.54-4.65%0.69%0.60%53,147,000292,395,00078%5.50-6.75%5.77-0.10%5.670.43%5.510.58%-0.58%
2019-05-175.886.105.635.81-0.34%-1.53%6.12%82,889,700489,022,000125%5.901.51%5.772.80%5.642.71%5.480.87%-0.59%
2019-05-165.696.005.655.832.28%0.31%7.41%63,092,200366,661,00094%5.813.47%5.622.28%5.502.10%5.43-0.18%-0.59%
2019-05-155.425.785.375.707.95%1.48%4.82%84,809,200476,357,000126%5.624.91%5.492.50%5.381.01%5.44-2.05%-0.46%
2019-05-145.395.475.235.28-2.22%-1.38%-4.90%47,764,200255,742,00064%5.35-1.45%5.361.04%5.33-0.45%5.55-1.98%-0.05%
2019-05-135.305.545.295.400.19%-0.61%-4.66%74,847,200406,646,00094%5.432.59%5.300.32%5.350.83%5.66-2.19%0.44%
2019-05-105.055.395.005.3910.00%1.77%-6.92%94,115,700498,406,000102%5.302.80%5.28-1.18%5.31-0.95%5.79-1.40%1.10%
2019-05-095.445.484.854.90-8.75%-4.89%-16.57%62,438,500321,699,00062%5.15-5.09%5.35-0.28%5.36-2.55%5.87-0.47%1.66%
2019-05-085.305.625.115.37-1.10%-1.07%-9.00%49,407,800268,192,00047%5.43-0.93%5.36-0.67%5.50-4.30%5.901.25%2.29%
2019-05-075.475.635.315.430.74%-0.89%-6.83%61,577,300337,388,00053%5.484.46%5.40-2.23%5.75-2.96%5.83-0.22%2.91%
2019-05-065.115.474.925.390.00%2.76%-7.72%89,446,500469,122,00077%5.25-4.57%5.52-8.17%5.92-3.72%5.840.46%3.00%