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:
科融环境( 300152.SZ 深证)
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
2020-07-092.552.642.542.632.33%1.04%7.70%26,479,60068,916,000179%2.603.01%2.541.84%2.501.96%2.441.62%0.46%
2020-07-082.482.582.462.572.80%1.70%6.95%26,874,10067,924,000202%2.531.16%2.502.00%2.451.57%2.401.35%0.27%
2020-07-072.552.562.452.500.00%0.08%5.44%23,682,50059,162,000201%2.501.46%2.452.30%2.421.90%2.371.33%0.13%
2020-07-062.412.522.412.504.60%1.54%6.84%22,744,60055,990,000224%2.463.84%2.392.88%2.372.78%2.341.34%-0.03%
2020-07-032.322.422.312.393.02%0.80%3.51%18,698,20044,332,000210%2.373.72%2.332.51%2.312.08%2.310.52%-0.21%
2020-07-022.252.322.242.322.65%1.49%1.00%10,215,10023,350,000125%2.291.33%2.271.07%2.26-0.31%2.30-0.17%-0.27%
2020-07-012.252.282.242.260.44%0.18%-1.78%5,817,80013,126,00072%2.260.13%2.25-0.09%2.27-1.01%2.30-0.30%-0.26%
2020-06-302.232.272.222.251.35%-0.13%-2.51%5,195,00011,703,00061%2.251.17%2.25-1.01%2.29-0.39%2.31-0.13%-0.22%
2020-06-292.252.262.212.22-1.33%-0.31%-3.94%5,394,70012,015,00058%2.23-1.24%2.27-1.48%2.30-0.56%2.31-0.39%-0.18%
2020-06-242.312.322.232.25-2.60%-0.22%-3.02%11,921,70026,881,000123%2.26-2.76%2.31-1.16%2.31-0.86%2.32-0.56%-0.05%
2020-06-232.342.352.302.31-1.28%-0.39%-0.99%8,979,80020,822,00099%2.32-1.28%2.33-0.13%2.33-0.04%2.33-0.34%-0.08%
2020-06-222.322.372.312.340.86%-0.38%-0.04%11,122,40026,121,000118%2.351.16%2.340.39%2.330.17%2.340.00%-0.04%
2020-06-192.332.332.312.32-0.43%-0.09%-0.90%6,397,20014,857,00068%2.32-0.22%2.33-0.09%2.330.22%2.34-0.26%-0.01%
2020-06-182.342.342.312.33-0.85%0.13%-0.72%7,666,00017,842,00078%2.33-0.09%2.33-0.04%2.32-0.22%2.35-0.42%0.09%
2020-06-172.322.352.312.350.43%0.90%-0.30%8,559,70019,933,00076%2.330.13%2.330.39%2.33-0.30%2.36-0.09%0.19%
2020-06-162.342.342.302.341.74%0.60%-0.81%7,279,10016,933,00062%2.33-0.22%2.32-0.34%2.34-0.51%2.36-0.13%0.22%
2020-06-152.352.372.302.30-0.86%-1.33%-2.62%10,377,40024,193,00083%2.331.13%2.33-0.43%2.35-0.21%2.360.09%0.26%
2020-06-122.302.362.232.320.00%0.65%-1.69%10,814,20024,929,00080%2.31-1.79%2.34-1.23%2.35-0.68%2.360.26%0.26%
2020-06-112.362.392.302.32-2.11%-1.15%-1.44%11,082,50026,009,00075%2.35-1.10%2.37-0.13%2.37-0.50%2.350.94%0.23%
2020-06-102.432.432.352.37-2.07%-0.13%1.63%7,553,20017,926,00046%2.37-0.25%2.37-0.17%2.380.17%2.33-0.85%0.05%
2020-06-092.352.422.342.422.54%1.72%2.89%13,565,40032,271,00068%2.380.98%2.37-0.34%2.380.08%2.350.09%0.34%
2020-06-082.382.402.342.360.00%0.17%0.43%9,199,70021,670,00047%2.36-1.13%2.380.08%2.370.34%2.350.30%0.31%
2020-06-052.422.422.362.36-2.48%-0.97%0.73%11,278,80026,880,00059%2.38-0.38%2.380.21%2.370.85%2.340.73%0.17%
2020-06-042.382.462.342.423.42%1.17%4.04%21,148,60050,590,000111%2.391.61%2.381.11%2.351.87%2.330.52%-0.08%
2020-06-032.342.382.332.34-0.85%-0.59%1.12%11,904,70028,022,00066%2.35-0.55%2.350.90%2.30-1.58%2.310.30%-0.24%
2020-06-022.332.402.332.360.85%-0.30%2.30%15,454,80036,583,00086%2.371.59%2.332.02%2.340.13%2.310.22%-0.39%
2020-06-012.302.372.292.342.63%0.43%1.65%18,460,40043,021,000106%2.331.09%2.28-2.35%2.340.43%2.300.13%-0.41%
2020-05-292.222.412.192.281.33%-1.08%-0.83%27,065,10062,382,000163%2.313.22%2.34-0.47%2.330.82%2.30-0.09%-0.42%
2020-05-282.212.282.182.25-3.02%0.76%-2.22%30,527,20068,156,000199%2.23-8.33%2.35-1.68%2.31-0.82%2.30-0.86%-0.38%
2020-05-272.452.542.322.320.00%-4.76%-0.04%40,726,50099,225,000339%2.443.93%2.397.96%2.334.68%2.322.02%-0.30%