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:
兴源环境( 300266.SZ 深证)
板块 :普通机械制造   
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
2019-06-274.634.754.544.550.44%-1.79%-0.18%52,263,600242,135,00088%4.631.18%4.69-2.76%4.801.59%4.560.55%0.48%
2019-06-264.714.744.374.53-6.02%-1.07%-0.07%62,971,600288,369,000109%4.58-4.68%4.82-1.45%4.730.98%4.530.42%0.33%
2019-06-254.684.914.684.822.55%0.33%6.78%86,209,500414,154,000167%4.80-2.89%4.893.25%4.682.16%4.511.58%0.18%
2019-06-245.105.224.684.70-4.28%-4.99%5.76%134,287,100664,306,000299%4.950.88%4.748.00%4.587.03%4.444.52%-0.10%
2019-06-214.914.914.784.9110.09%0.12%15.48%36,946,300181,195,000110%4.9013.73%4.395.18%4.283.16%4.251.63%-0.65%
2019-06-204.094.464.034.4610.12%3.43%6.60%79,660,800343,476,000214%4.316.08%4.174.09%4.151.22%4.180.12%-0.96%
2019-06-194.034.134.004.053.32%-0.37%-3.09%40,429,000164,335,000116%4.073.49%4.01-1.33%4.10-1.04%4.18-0.71%-1.11%
2019-06-184.034.033.853.92-1.75%-0.20%-6.87%27,853,700109,409,00080%3.93-1.92%4.06-2.29%4.14-1.26%4.21-1.13%-1.12%
2019-06-174.034.073.943.99-1.24%-0.37%-6.27%24,519,60098,201,00070%4.01-3.75%4.16-1.59%4.20-0.45%4.26-1.07%-1.01%
2019-06-144.334.384.014.04-5.83%-2.91%-6.11%52,167,200217,080,000154%4.16-2.26%4.22-0.87%4.22-0.36%4.30-1.06%-0.94%
2019-06-134.274.344.134.292.14%0.78%-1.36%35,297,100150,264,000114%4.26-0.77%4.260.69%4.23-0.87%4.35-0.96%-0.94%
2019-06-124.334.404.194.20-2.10%-2.10%-4.35%31,330,500134,410,000103%4.291.20%4.230.71%4.27-0.33%4.39-1.10%-0.93%
2019-06-114.144.344.094.294.89%1.20%-3.38%36,252,400153,668,000118%4.242.47%4.20-1.64%4.28-1.11%4.44-1.25%-0.85%
2019-06-104.144.224.074.09-1.21%-1.14%-9.03%21,723,00089,860,00069%4.14-1.59%4.27-1.39%4.33-1.70%4.50-1.01%-0.79%
2019-06-064.444.454.104.14-5.26%-1.52%-8.85%34,178,900143,674,000107%4.20-5.08%4.33-2.04%4.41-1.67%4.54-1.39%-0.81%
2019-06-054.374.554.334.371.86%-1.33%-5.12%33,701,000149,247,000111%4.431.30%4.42-1.27%4.48-1.15%4.61-1.43%-0.74%
2019-06-044.434.534.234.29-3.16%-1.88%-8.20%27,645,900120,860,00084%4.37-1.95%4.48-1.32%4.53-1.78%4.67-0.79%-0.58%
2019-06-034.544.604.334.43-3.06%-0.65%-5.94%31,085,200138,596,00092%4.46-3.76%4.54-1.69%4.61-1.20%4.710.00%-0.52%
2019-05-314.624.704.554.570.00%-1.36%-2.97%23,188,800107,438,00070%4.631.82%4.62-1.05%4.67-0.28%4.71-0.44%-0.64%
2019-05-304.614.644.494.57-1.30%0.44%-3.40%26,807,200121,973,00071%4.55-2.49%4.67-1.06%4.68-0.91%4.73-1.05%-0.74%
2019-05-294.724.744.604.63-2.11%-0.77%-3.16%28,778,600134,283,00075%4.67-2.18%4.72-0.28%4.73-1.32%4.78-0.79%-0.73%
2019-05-284.774.844.654.73-1.05%-0.84%-1.85%29,543,000140,928,00075%4.771.27%4.73-0.02%4.790.11%4.82-0.31%-0.81%
2019-05-274.704.834.574.783.69%1.49%-1.12%32,628,600153,665,00080%4.710.04%4.73-1.83%4.780.91%4.83-0.68%-1.10%
2019-05-244.654.824.594.61-1.50%-2.08%-5.28%27,041,800127,314,00064%4.71-1.34%4.82-0.10%4.74-0.46%4.87-1.22%-1.59%
2019-05-234.904.934.654.68-3.11%-1.93%-5.01%31,320,600149,451,00067%4.77-2.83%4.821.75%4.76-1.14%4.93-0.69%-1.89%
2019-05-224.775.074.754.830.63%-1.65%-2.64%47,961,300235,519,00095%4.913.28%4.740.66%4.82-0.52%4.960.18%-2.18%
2019-05-214.714.864.604.805.49%0.95%-3.07%38,956,800185,254,00075%4.765.46%4.71-1.98%4.84-0.66%4.95-0.24%-2.29%
2019-05-204.664.664.324.55-2.57%0.91%-8.34%37,900,800170,911,00065%4.51-6.18%4.80-3.05%4.88-1.97%4.96-1.12%-2.34%
2019-05-175.105.124.584.67-8.25%-2.83%-6.97%60,251,200289,538,000107%4.81-5.49%4.96-1.45%4.97-2.09%5.02-1.49%-2.26%
2019-05-165.125.205.005.090.00%0.10%-0.12%39,488,600200,783,00075%5.090.85%5.030.16%5.080.02%5.10-0.95%-2.08%