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
2019-08-233.793.803.643.69-1.60%-0.65%4.92%26,832,00099,652,00079%3.71-0.99%3.74-0.53%3.701.15%3.521.44%-0.58%
2019-08-223.823.843.693.75-1.57%-0.03%8.16%29,390,000110,246,00082%3.75-0.08%3.762.15%3.651.87%3.470.79%-1.21%
2019-08-213.733.833.603.812.42%1.49%10.76%43,161,900162,011,000128%3.75-0.45%3.682.19%3.592.25%3.440.53%-1.46%
2019-08-203.653.963.583.723.33%-1.35%8.71%71,884,700271,073,000228%3.778.27%3.606.75%3.515.38%3.421.63%-1.68%
2019-08-193.313.603.303.6010.09%3.36%6.92%46,727,000162,733,000161%3.485.29%3.383.34%3.332.91%3.37-0.65%-2.01%
2019-08-163.353.373.263.27-1.21%-1.15%-3.51%21,509,10071,146,00076%3.311.60%3.270.86%3.24-0.09%3.39-1.22%-2.11%
2019-08-153.173.323.133.312.80%1.66%-3.53%29,005,50094,443,000100%3.260.37%3.240.90%3.240.00%3.43-1.41%-2.25%
2019-08-143.233.273.213.220.94%-0.74%-7.47%22,985,40074,562,00082%3.240.93%3.21-0.71%3.24-2.35%3.48-1.78%-2.17%
2019-08-133.243.303.163.19-1.54%-0.75%-9.96%23,436,50075,316,00084%3.210.75%3.23-0.28%3.32-2.53%3.54-1.83%-2.12%
2019-08-123.193.263.113.24-2.99%1.57%-10.22%41,718,100133,060,000151%3.19-2.54%3.24-4.68%3.40-4.09%3.61-3.27%-2.00%
2019-08-093.093.453.093.341.52%2.05%-10.48%56,920,000186,295,000229%3.27-0.52%3.40-7.66%3.55-5.87%3.73-4.87%-1.72%
2019-08-083.293.293.293.29-10.11%0.00%-16.11%8,935,80029,399,00042%3.29-12.10%3.68-3.16%3.77-1.82%3.92-1.68%-1.21%
2019-08-073.823.863.623.66-3.43%-2.22%-8.25%24,218,60090,641,000122%3.74-0.64%3.80-0.99%3.84-1.69%3.99-1.73%-1.01%
2019-08-063.833.883.633.79-3.56%0.61%-6.63%24,598,20092,660,000127%3.77-3.76%3.84-1.77%3.90-2.03%4.06-1.67%-0.81%
2019-08-053.823.963.803.931.81%0.41%-4.80%21,073,30082,476,000116%3.911.58%3.91-1.41%3.99-1.26%4.13-1.60%-0.66%
2019-08-023.933.943.813.86-3.26%0.18%-7.99%21,148,10081,491,000107%3.85-3.55%3.97-2.82%4.04-2.18%4.20-2.65%-0.54%
2019-08-014.044.043.963.99-1.72%-0.13%-7.40%13,439,40053,686,00061%4.00-2.08%4.08-1.19%4.13-1.34%4.31-0.62%-0.25%
2019-07-314.154.184.044.06-2.40%-0.49%-6.37%17,361,50070,838,00075%4.08-2.16%4.13-1.24%4.18-1.46%4.34-1.28%-0.28%
2019-07-304.154.204.134.160.48%-0.24%-5.28%13,374,30055,768,00055%4.170.51%4.18-0.92%4.24-0.66%4.39-0.66%-0.25%
2019-07-294.234.244.104.14-1.90%-0.22%-6.36%16,801,20069,709,00065%4.15-1.96%4.22-1.70%4.27-1.27%4.42-0.43%-0.24%
2019-07-264.284.284.204.22-1.86%-0.28%-4.95%14,873,50062,939,00053%4.23-1.03%4.29-0.65%4.33-2.10%4.440.20%-0.32%
2019-07-254.314.354.244.30-0.69%0.56%-2.96%18,948,80081,017,00064%4.28-2.08%4.32-0.96%4.42-0.20%4.430.32%-0.45%
2019-07-244.384.424.324.330.23%-0.85%-1.97%17,734,20077,449,00058%4.370.95%4.36-2.20%4.43-0.98%4.420.27%-0.64%
2019-07-234.264.374.264.320.70%-0.14%-1.93%17,198,10074,401,00053%4.33-1.32%4.460.09%4.47-0.64%4.41-0.18%-0.83%
2019-07-224.534.554.214.29-4.88%-2.14%-2.79%29,465,600129,164,00090%4.38-4.15%4.46-1.46%4.50-0.09%4.41-0.38%-0.90%
2019-07-194.394.754.384.513.68%-1.40%1.81%41,810,000191,219,000127%4.574.79%4.520.36%4.511.49%4.430.25%-1.08%
2019-07-184.434.434.314.35-3.55%-0.34%-1.56%28,037,000122,370,00082%4.37-5.05%4.51-0.22%4.440.75%4.42-0.92%-1.27%
2019-07-174.574.684.514.51-1.74%-1.89%1.12%32,546,100149,617,00095%4.600.99%4.522.47%4.411.45%4.46-0.93%-1.16%
2019-07-164.564.634.504.590.44%0.83%1.95%24,995,800113,769,00068%4.552.66%4.412.18%4.340.32%4.50-0.55%-1.01%
2019-07-154.394.574.254.570.00%3.07%0.95%40,639,900180,198,000103%4.433.79%4.321.41%4.33-0.57%4.53-1.27%-0.90%