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:
创业环保( 600874.SH 上证)
板块 :公共设施服务_h   
所属成分指数: 中证500
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
2019-11-156.906.926.826.82-1.30%-0.53%-2.92%2,253,80015,453,00086%6.86-0.87%6.89-0.25%6.91-0.76%7.03-0.37%-0.25%
2019-11-146.946.946.886.910.00%-0.09%-2.00%1,829,70012,654,00069%6.920.23%6.91-0.32%6.97-0.47%7.05-0.20%-0.22%
2019-11-136.916.936.886.91-0.29%0.14%-2.19%1,652,40011,401,00059%6.900.01%6.93-0.86%7.00-0.51%7.07-0.41%-0.22%
2019-11-126.876.946.866.930.87%0.45%-2.31%2,041,00014,081,00066%6.90-0.72%6.99-0.70%7.03-0.52%7.09-0.98%-0.19%
2019-11-117.077.076.866.87-2.97%-1.14%-4.10%4,569,50031,752,000121%6.95-2.42%7.04-1.19%7.07-0.86%7.16-0.50%-0.05%
2019-11-087.147.177.087.08-0.56%-0.58%-1.67%2,636,80018,776,00070%7.120.17%7.12-0.07%7.13-0.03%7.20-0.04%-0.02%
2019-11-077.117.157.077.120.00%0.15%-1.15%2,383,90016,947,00064%7.11-0.34%7.13-0.22%7.130.07%7.20-0.06%-0.07%
2019-11-067.147.207.087.12-0.56%-0.18%-1.21%2,537,10018,097,00068%7.13-0.03%7.140.01%7.13-0.27%7.21-0.04%-0.05%
2019-11-057.147.187.087.160.42%0.35%-0.69%2,880,70020,553,00078%7.14-0.34%7.140.21%7.15-1.11%7.210.00%-0.04%
2019-11-047.147.217.117.13-0.14%-0.41%-1.11%2,696,20019,303,00072%7.160.41%7.13-0.32%7.23-0.14%7.210.08%-0.03%
2019-11-017.067.177.057.141.13%0.14%-0.89%2,719,40019,390,00072%7.130.51%7.15-1.48%7.24-0.06%7.20-0.10%-0.03%
2019-10-317.177.177.057.06-1.12%-0.48%-2.09%3,074,40021,809,00078%7.09-1.46%7.26-0.33%7.24-0.18%7.21-0.13%-0.01%
2019-10-307.287.287.137.14-2.46%-0.82%-1.11%4,405,10031,713,000113%7.20-1.95%7.28-0.04%7.26-0.03%7.22-0.15%0.02%
2019-10-297.277.487.227.320.69%-0.30%1.23%8,723,20064,046,000228%7.341.42%7.281.14%7.260.99%7.230.42%0.03%
2019-10-287.247.277.187.270.97%0.43%0.96%4,766,60034,507,000145%7.241.08%7.200.52%7.190.60%7.20-0.22%-0.04%
2019-10-257.187.207.107.200.28%0.53%-0.24%2,568,80018,398,00074%7.16-0.03%7.160.03%7.14-0.27%7.22-0.48%-0.04%
2019-10-247.147.217.117.180.56%0.22%-0.99%2,205,90015,804,00052%7.16-0.03%7.160.42%7.16-0.13%7.250.10%-0.03%
2019-10-237.207.237.087.14-0.97%-0.36%-1.45%2,395,50017,166,00055%7.170.13%7.13-0.39%7.17-0.43%7.250.10%-0.10%
2019-10-227.107.237.087.211.55%0.74%-0.39%3,519,60025,190,00081%7.161.20%7.16-0.24%7.20-0.17%7.240.10%-0.16%
2019-10-217.177.176.997.10-0.98%0.40%-1.81%2,792,00019,744,00064%7.07-2.15%7.18-0.97%7.21-0.70%7.230.04%-0.24%
2019-10-187.227.337.137.17-0.55%-0.79%-0.80%3,839,80027,752,00090%7.230.32%7.250.01%7.27-0.49%7.230.13%-0.33%
2019-10-177.287.297.167.21-0.69%0.08%-0.12%3,527,90025,416,00083%7.20-1.27%7.25-0.63%7.300.15%7.220.14%-0.39%
2019-10-167.237.387.197.260.69%-0.51%0.71%4,422,90032,275,000102%7.301.07%7.29-0.38%7.290.34%7.210.03%-0.47%
2019-10-157.307.307.197.21-1.50%-0.14%0.04%2,961,50021,382,00066%7.22-1.42%7.320.29%7.270.30%7.21-0.36%-0.52%
2019-10-147.367.397.297.320.27%-0.05%1.20%5,843,30042,794,000125%7.32-0.31%7.300.65%7.240.68%7.23-0.19%-0.51%
2019-10-117.157.457.147.302.38%-0.64%0.73%10,091,00074,139,000219%7.353.35%7.252.60%7.191.67%7.25-0.36%-0.50%
2019-10-107.077.147.067.130.85%0.30%-1.97%3,324,00023,630,00076%7.111.14%7.070.31%7.08-0.09%7.27-0.57%-0.46%
2019-10-097.017.086.987.071.00%0.58%-3.35%2,169,70015,251,00045%7.03-0.33%7.05-0.42%7.08-0.76%7.32-0.52%-0.40%
2019-10-087.017.116.997.00-0.14%-0.74%-4.80%3,147,10022,192,00061%7.05-0.01%7.08-0.35%7.14-1.18%7.35-0.70%-0.33%
2019-09-307.117.147.017.010.00%-0.61%-5.33%3,254,90022,957,00058%7.05-0.94%7.10-1.03%7.22-1.01%7.41-0.91%-0.24%