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:
理工环科( 002322.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
2022-06-248.758.838.668.720.00%0.07%2.56%3,879,60033,805,00070%8.710.93%8.650.65%8.600.74%8.50-1.24%-0.30%
2022-06-238.578.748.528.721.63%1.00%1.29%3,890,60033,590,00056%8.630.14%8.600.50%8.530.67%8.610.13%-0.04%
2022-06-228.628.748.528.580.59%-0.49%-0.21%5,481,20047,259,00077%8.621.15%8.551.09%8.480.68%8.60-0.27%-0.06%
2022-06-218.608.638.438.53-0.70%0.07%-1.06%3,952,50033,690,00051%8.520.27%8.460.77%8.420.30%8.62-0.07%0.06%
2022-06-208.358.628.358.592.87%1.05%-0.43%5,177,50044,014,00067%8.502.14%8.400.43%8.39-0.57%8.63-0.21%0.09%
2022-06-178.308.418.228.350.24%0.32%-3.41%3,319,60027,628,00042%8.32-0.02%8.36-0.18%8.44-2.35%8.65-0.19%0.20%
2022-06-168.268.398.258.330.36%0.06%-3.82%4,199,70034,963,00055%8.33-0.87%8.38-1.17%8.64-0.12%8.66-0.25%0.29%
2022-06-158.448.518.308.30-1.54%-1.17%-4.41%7,260,70060,976,00098%8.400.20%8.47-2.94%8.65-0.69%8.68-0.31%0.39%
2022-06-148.628.628.268.43-2.20%0.58%-3.21%7,028,30058,904,000101%8.38-2.26%8.73-0.35%8.71-0.50%8.71-0.26%0.49%
2022-06-138.588.808.488.62-3.04%0.52%-1.29%12,011,100102,999,000185%8.58-4.56%8.76-0.84%8.76-0.64%8.73-0.33%0.57%
2022-06-108.359.198.348.896.47%-1.06%1.46%17,051,500153,215,000327%8.995.81%8.841.90%8.811.40%8.761.35%0.64%
2022-06-098.678.788.318.35-5.01%-1.67%-3.41%5,840,10049,592,000149%8.49-3.31%8.67-0.96%8.69-0.63%8.65-0.06%0.55%
2022-06-088.649.248.458.791.62%0.08%1.62%10,102,50088,729,000296%8.781.62%8.760.41%8.750.59%8.650.93%0.59%
2022-06-078.768.788.578.65-1.26%0.08%0.93%3,116,30026,935,000113%8.64-1.46%8.72-0.28%8.700.49%8.570.23%0.56%
2022-06-068.748.918.668.760.23%-0.13%2.46%4,545,50039,867,000168%8.770.61%8.740.82%8.650.68%8.550.91%0.62%
2022-06-028.778.788.648.74-0.23%0.25%3.15%1,943,60016,944,00074%8.720.05%8.671.06%8.600.53%8.470.70%0.62%
2022-06-018.618.808.588.761.74%0.53%4.11%2,675,00023,310,000100%8.711.46%8.580.62%8.550.92%8.410.74%0.58%
2022-05-318.568.668.498.610.58%0.24%3.09%2,421,70020,799,00088%8.591.21%8.530.54%8.470.52%8.350.63%0.58%
2022-05-308.568.598.418.560.12%0.87%3.13%3,919,50033,261,000145%8.49-0.61%8.480.78%8.430.15%8.300.56%0.58%
2022-05-278.538.628.438.550.83%0.14%3.59%1,781,30015,209,00073%8.541.34%8.420.53%8.420.66%8.250.43%0.62%
2022-05-268.448.548.278.480.59%0.65%3.18%2,004,50016,887,00083%8.431.43%8.37-0.20%8.360.78%8.220.45%0.60%
2022-05-258.168.448.168.432.93%1.49%3.03%2,125,50017,655,00089%8.31-0.93%8.390.36%8.300.46%8.180.29%0.50%
2022-05-248.568.638.178.19-4.21%-2.31%0.39%3,257,30027,308,000136%8.38-0.82%8.361.16%8.260.93%8.160.63%0.42%
2022-05-238.358.568.278.552.64%1.15%5.46%2,990,10025,274,000136%8.452.35%8.261.35%8.181.03%8.110.82%0.28%
2022-05-208.188.378.148.332.21%0.86%3.59%3,577,30029,546,000171%8.262.29%8.151.37%8.100.86%8.040.92%0.12%
2022-05-198.088.197.988.150.12%0.94%2.28%2,905,70023,460,000148%8.07-0.37%8.040.29%8.030.35%7.970.38%-0.08%
2022-05-187.988.207.958.142.65%0.44%2.54%3,034,50024,592,000166%8.102.62%8.020.84%8.000.31%7.940.69%-0.21%
2022-05-177.958.027.827.93-0.38%0.42%0.58%1,862,50014,708,000106%7.90-1.29%7.95-0.29%7.98-0.04%7.880.68%-0.41%
2022-05-167.998.077.947.96-0.25%-0.50%1.65%1,366,20010,929,00077%8.000.19%7.98-0.29%7.980.31%7.830.93%-0.64%
2022-05-138.008.077.917.980.00%-0.06%2.85%1,344,40010,735,00069%7.990.42%8.000.31%7.960.72%7.760.25%-0.92%