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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-182712.5401.734%2
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
2019-09-124.084.144.034.081.49%-0.24%3.03%27,027,600110,541,00095%4.090.57%4.080.62%4.050.77%3.960.58%0.35%
2019-09-114.104.124.024.02-1.71%-1.16%2.11%24,124,50098,124,00088%4.07-0.17%4.050.52%4.020.68%3.940.54%0.32%
2019-09-104.064.124.034.090.99%0.39%4.44%27,428,000111,728,000104%4.071.22%4.031.00%3.990.91%3.920.64%0.26%
2019-09-094.094.093.984.05-0.25%0.62%4.09%34,289,300138,000,000129%4.030.35%3.990.96%3.951.10%3.890.67%0.21%
2019-09-063.934.093.924.063.84%1.22%5.05%48,215,100193,371,000197%4.012.01%3.951.80%3.911.43%3.870.94%0.12%
2019-09-053.913.983.873.911.30%-0.56%2.12%36,208,500142,358,000170%3.932.02%3.881.68%3.850.94%3.830.45%0.06%
2019-09-043.833.893.823.860.26%0.16%1.26%19,836,90076,452,000102%3.850.76%3.820.08%3.820.32%3.81-0.05%0.06%
2019-09-033.803.873.783.851.05%0.65%0.94%20,959,00080,172,000108%3.831.11%3.820.29%3.81-0.03%3.81-0.29%0.12%
2019-09-023.753.863.693.811.60%0.71%-0.39%22,968,00086,881,000117%3.78-1.36%3.81-0.05%3.810.13%3.83-0.21%0.27%
2019-08-303.863.973.723.75-1.06%-2.22%-2.17%31,135,000119,415,000154%3.841.46%3.810.13%3.800.29%3.830.18%0.33%
2019-08-293.813.813.733.790.00%0.26%-0.94%15,948,10060,281,00085%3.780.00%3.800.32%3.79-0.34%3.830.29%0.31%
2019-08-283.803.823.753.79-0.52%0.26%-0.66%15,946,60060,281,00084%3.78-1.23%3.79-0.21%3.80-0.55%3.82-0.03%0.23%
2019-08-273.753.923.753.811.87%-0.44%-0.16%28,674,200109,749,000150%3.832.85%3.800.00%3.83-0.68%3.820.18%0.22%
2019-08-263.673.763.653.74-1.84%0.51%-1.81%13,225,20049,211,00069%3.72-2.34%3.80-1.43%3.85-0.39%3.81-0.26%0.17%
2019-08-233.833.873.773.81-1.30%0.00%-0.24%13,492,70051,406,00066%3.81-1.22%3.85-1.05%3.870.26%3.820.29%0.20%
2019-08-223.923.923.823.86-0.52%0.08%1.37%14,418,00055,614,00071%3.86-0.75%3.890.41%3.860.84%3.810.53%0.10%
2019-08-213.873.943.843.88-0.51%-0.15%2.43%16,504,30064,133,00082%3.89-0.99%3.880.75%3.820.39%3.790.56%-0.04%
2019-08-203.903.983.883.900.26%-0.64%3.53%21,781,30085,487,000113%3.932.16%3.852.01%3.810.82%3.771.16%-0.20%
2019-08-193.733.943.723.895.14%1.25%4.46%31,116,800119,552,000157%3.842.65%3.770.88%3.780.05%3.720.43%-0.47%
2019-08-163.753.813.693.70-1.33%-1.15%-0.22%13,607,40050,936,00072%3.741.77%3.74-0.35%3.780.35%3.71-0.03%-0.58%
2019-08-153.583.773.553.750.27%1.96%1.11%18,315,50067,364,00092%3.68-3.11%3.75-1.42%3.760.27%3.71-0.51%-0.69%
2019-08-143.843.873.743.74-1.58%-1.48%0.32%19,646,00074,575,000103%3.800.50%3.810.79%3.750.86%3.73-0.11%-0.68%
2019-08-133.783.873.713.80-0.78%0.61%1.82%23,085,70087,197,000127%3.78-1.56%3.781.26%3.721.50%3.73-0.40%-0.71%
2019-08-123.623.983.623.835.80%-0.18%2.22%30,458,500116,859,000178%3.845.07%3.733.41%3.671.19%3.750.05%-0.73%
2019-08-093.633.733.583.620.28%-0.88%-3.34%14,481,80052,883,00090%3.651.61%3.611.04%3.62-0.63%3.75-0.66%-0.76%
2019-08-083.533.623.533.612.56%0.45%-4.24%15,399,60055,346,00096%3.590.59%3.57-1.46%3.65-1.43%3.77-0.92%-0.73%
2019-08-073.583.633.523.52-1.12%-1.48%-7.49%12,558,50044,867,00078%3.570.51%3.62-1.39%3.70-1.20%3.81-1.04%-0.68%
2019-08-063.623.653.453.56-4.81%0.14%-7.41%24,577,80087,363,000149%3.56-5.65%3.67-3.16%3.74-2.75%3.85-1.56%-0.60%
2019-08-053.713.823.713.74-0.27%-0.74%-4.25%16,118,50060,727,000111%3.770.75%3.79-1.10%3.85-0.90%3.91-0.59%-0.47%
2019-08-023.823.823.663.750.00%0.27%-4.56%21,509,10080,434,000144%3.74-3.98%3.84-2.71%3.89-1.65%3.93-1.21%-0.47%