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
2020-01-233.363.363.213.24-3.86%-1.31%-6.66%12,366,20040,602,00094%3.28-1.80%3.34-1.59%3.38-1.40%3.47-0.69%-0.07%
2020-01-223.383.393.303.37-0.59%0.81%-3.58%10,205,70034,120,00078%3.34-1.82%3.39-1.17%3.43-1.27%3.50-0.48%0.00%
2020-01-213.453.453.383.39-1.74%-0.44%-3.47%10,403,90035,427,00076%3.41-0.96%3.43-0.84%3.47-1.39%3.51-0.43%0.07%
2020-01-203.443.473.413.450.29%0.35%-2.18%8,850,90030,430,00060%3.44-0.69%3.46-1.00%3.52-0.23%3.53-0.06%0.14%
2020-01-173.453.493.443.44-0.86%-0.64%-2.52%9,201,40031,855,00060%3.46-0.57%3.50-1.27%3.53-0.20%3.53-0.03%0.05%
2020-01-163.513.523.453.47-1.42%-0.34%-1.70%11,908,20041,461,00077%3.48-1.42%3.54-0.23%3.54-0.23%3.53-0.03%0.01%
2020-01-153.583.593.503.52-1.68%-0.34%-0.31%15,102,20053,347,00099%3.53-1.18%3.550.06%3.540.03%3.530.20%-0.03%
2020-01-143.513.633.513.581.70%0.17%1.59%28,582,000102,165,000198%3.572.09%3.550.91%3.540.23%3.520.74%-0.10%
2020-01-133.523.523.483.52-0.28%0.54%0.63%7,398,80025,901,00056%3.50-0.37%3.52-0.26%3.530.11%3.50-0.03%-0.23%
2020-01-103.553.563.483.53-0.28%0.46%0.89%10,022,60035,221,00074%3.51-0.43%3.53-0.48%3.530.11%3.500.06%-0.23%
2020-01-093.503.563.503.541.72%0.31%1.23%12,410,20043,801,00093%3.53-0.03%3.540.28%3.530.14%3.500.09%-0.23%
2020-01-083.593.603.483.48-2.79%-1.42%-0.40%18,514,20065,355,000144%3.53-0.98%3.530.26%3.520.49%3.490.14%-0.25%
2020-01-073.523.583.503.581.70%0.42%2.61%19,823,70070,665,000169%3.572.00%3.520.83%3.501.30%3.490.29%-0.28%
2020-01-063.493.523.453.520.57%0.72%1.18%15,545,00054,328,000133%3.500.03%3.500.63%3.460.03%3.48-0.91%-0.36%
2020-01-033.523.523.483.500.29%0.17%-0.31%12,114,10042,329,00097%3.49-0.03%3.471.22%3.460.06%3.51-0.43%-0.24%
2020-01-023.453.513.453.491.45%-0.14%-1.02%12,572,80043,942,00097%3.502.49%3.430.00%3.460.06%3.53-0.48%-0.20%
2019-12-313.423.443.393.440.29%0.88%-2.91%8,731,30029,778,00063%3.410.71%3.43-0.64%3.45-0.43%3.54-0.51%-0.13%
2019-12-303.463.463.293.43-1.44%1.30%-3.68%13,806,70046,754,00091%3.39-3.42%3.45-1.34%3.47-0.94%3.56-0.50%-0.05%
2019-12-273.493.533.483.48-0.29%-0.74%-2.77%10,822,70037,942,00074%3.510.49%3.500.06%3.50-1.52%3.58-0.06%0.01%
2019-12-263.513.533.473.49-0.29%0.03%-2.54%9,584,80033,438,00065%3.49-0.49%3.50-0.20%3.56-0.67%3.580.03%0.02%
2019-12-253.523.533.493.50-1.13%-0.17%-2.23%8,267,30028,989,00055%3.510.17%3.51-2.04%3.58-0.50%3.58-0.11%0.01%
2019-12-243.483.543.473.542.02%1.14%-1.23%7,917,50027,711,00052%3.50-0.20%3.58-0.67%3.60-0.39%3.58-0.17%0.04%
2019-12-233.553.583.463.47-3.34%-1.06%-3.34%17,508,20061,404,000113%3.51-4.18%3.60-1.04%3.61-0.39%3.59-0.42%0.09%
2019-12-203.653.723.583.59-1.64%-1.91%-0.42%22,878,40083,736,000155%3.660.99%3.640.41%3.630.67%3.610.28%0.18%
2019-12-193.643.653.603.650.27%0.72%1.53%16,212,20058,756,000111%3.62-0.14%3.630.39%3.600.62%3.60-0.03%0.17%
2019-12-183.623.663.613.640.00%0.30%1.22%16,898,50061,328,000107%3.630.17%3.610.81%3.580.34%3.600.22%0.24%
2019-12-173.613.653.573.641.39%0.47%1.45%18,963,10068,703,000129%3.621.37%3.581.27%3.570.34%3.590.28%0.17%
2019-12-163.543.603.523.591.99%0.45%0.34%14,101,90050,406,000104%3.571.74%3.540.11%3.56-0.50%3.580.11%0.07%
2019-12-133.523.543.493.520.57%0.20%-1.51%9,677,50033,998,00075%3.51-0.03%3.53-0.79%3.57-0.42%3.570.00%0.05%
2019-12-123.563.573.503.500.00%-0.40%-2.07%13,553,40047,632,000108%3.51-1.79%3.56-1.41%3.59-0.55%3.57-0.06%0.04%