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:
中原环保( 000544.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-216.346.386.296.31-0.63%-0.24%-2.49%2,691,90017,025,00061%6.33-1.20%6.40-0.39%6.42-0.22%6.47-0.19%0.10%
2022-01-206.456.506.356.35-1.55%-0.81%-2.05%4,367,30027,961,00096%6.40-0.87%6.43-0.25%6.43-0.37%6.48-0.19%0.14%
2022-01-196.406.496.386.450.47%-0.12%-0.69%3,605,40023,283,00078%6.460.58%6.440.19%6.45-0.23%6.500.02%0.19%
2022-01-186.466.496.386.42-0.31%-0.02%-1.14%3,533,00022,686,00074%6.42-0.37%6.43-0.45%6.47-0.51%6.49-0.02%0.21%
2022-01-176.396.486.366.440.78%-0.08%-0.85%3,899,50025,132,00076%6.450.31%6.46-0.42%6.50-0.17%6.500.14%0.26%
2022-01-146.496.506.356.39-1.69%-0.54%-1.48%5,732,40036,832,000109%6.43-1.41%6.49-0.92%6.51-0.29%6.490.11%0.26%
2022-01-136.546.566.486.50-0.61%-0.26%0.32%4,375,60028,517,00088%6.52-0.41%6.550.03%6.530.00%6.480.22%0.25%
2022-01-126.606.626.526.54-0.46%-0.06%1.16%3,695,10024,179,00077%6.54-0.37%6.540.18%6.530.25%6.470.22%0.24%
2022-01-116.546.636.526.570.31%0.03%1.84%6,183,40040,615,000133%6.570.81%6.530.31%6.520.39%6.450.41%0.24%
2022-01-106.446.556.436.551.55%0.54%1.95%4,871,70031,738,000111%6.520.22%6.510.29%6.490.45%6.430.30%0.25%
2022-01-076.536.566.426.45-1.07%-0.78%0.69%4,631,20030,108,000109%6.50-0.29%6.490.20%6.460.44%6.410.20%0.21%
2022-01-066.456.566.456.520.62%0.00%1.99%5,035,50032,830,000123%6.521.01%6.480.73%6.430.53%6.390.27%0.19%
2022-01-056.496.506.426.48-0.15%0.39%1.63%4,698,60030,329,000117%6.46-0.20%6.430.53%6.400.36%6.380.22%0.16%
2022-01-046.406.536.406.491.41%0.34%2.01%7,228,50046,757,000181%6.471.57%6.400.99%6.380.74%6.360.47%0.13%
2021-12-316.316.416.296.401.75%0.50%1.07%5,467,40034,819,000149%6.370.95%6.340.46%6.330.27%6.330.14%0.06%
2021-12-306.306.336.296.29-0.79%-0.29%-0.52%3,641,90022,973,000104%6.31-0.03%6.31-0.08%6.31-0.25%6.320.03%0.02%
2021-12-296.296.356.256.340.79%0.48%0.30%3,026,10019,094,00086%6.310.11%6.31-0.05%6.33-0.24%6.320.11%-0.01%
2021-12-286.336.366.286.29-0.63%-0.21%-0.38%2,425,90015,291,00069%6.30-0.29%6.32-0.38%6.34-0.03%6.310.24%-0.06%
2021-12-276.316.366.276.330.48%0.14%0.49%3,159,70019,972,00085%6.320.06%6.34-0.30%6.350.14%6.300.53%-0.12%
2021-12-246.376.406.276.30-1.25%-0.27%0.54%3,707,20023,419,00084%6.32-1.00%6.36-0.03%6.340.06%6.27-0.10%-0.25%
2021-12-236.366.426.356.380.00%-0.02%1.72%3,263,30020,822,00074%6.380.02%6.360.49%6.330.25%6.27-0.06%-0.25%
2021-12-226.406.426.346.38-0.16%0.00%1.66%3,698,30023,595,00084%6.380.76%6.330.41%6.320.43%6.28-0.02%-0.23%
2021-12-216.276.396.256.392.08%0.92%1.80%4,949,50031,340,000114%6.330.99%6.300.25%6.290.61%6.28-0.06%-0.21%
2021-12-206.296.326.246.26-0.48%-0.16%-0.33%3,468,00021,746,00081%6.27-0.41%6.290.21%6.250.61%6.28-0.25%-0.19%
2021-12-176.306.346.266.29-0.16%-0.10%-0.11%3,554,70022,379,00082%6.300.03%6.270.71%6.21-0.26%6.30-0.21%-0.15%
2021-12-166.256.356.256.300.96%0.10%-0.16%3,534,90022,250,00083%6.291.04%6.230.81%6.23-0.26%6.31-0.25%-0.10%
2021-12-156.186.266.176.240.97%0.18%-1.36%3,324,20020,708,00077%6.230.81%6.18-0.58%6.25-0.37%6.33-0.44%-0.04%
2021-12-146.156.216.136.180.49%0.02%-2.74%4,389,30027,123,00097%6.180.24%6.22-0.77%6.27-0.57%6.35-0.35%0.05%
2021-12-136.226.226.106.15-2.23%-0.23%-3.54%10,097,70062,241,000220%6.16-3.30%6.26-2.26%6.30-1.68%6.38-0.78%0.11%
2021-12-106.416.466.296.290.00%-1.32%-2.12%4,399,70028,044,000114%6.37-0.95%6.41-0.14%6.41-0.36%6.43-0.08%0.21%