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:
中环装备( 300140.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
2022-06-247.077.247.067.10-0.42%-0.62%1.31%10,187,80072,778,00087%7.140.49%7.110.88%7.050.77%7.01-0.17%-0.75%
2022-06-237.027.176.977.131.28%0.30%1.57%8,679,80061,703,00067%7.110.38%7.050.60%7.000.73%7.02-1.38%-0.73%
2022-06-227.077.196.907.040.14%-0.59%-1.10%12,518,90088,663,00079%7.081.96%7.011.18%6.950.74%7.12-3.45%-0.54%
2022-06-216.937.036.857.031.30%1.21%-4.64%9,349,70064,941,00047%6.95-0.34%6.920.58%6.89-0.25%7.37-3.56%0.25%
2022-06-206.867.076.826.941.76%-0.43%-9.21%11,269,20078,551,00044%6.972.01%6.880.45%6.91-0.92%7.64-0.44%2.64%
2022-06-176.806.916.776.82-0.58%-0.19%-11.17%8,058,20055,063,00032%6.830.19%6.85-0.81%6.98-0.85%7.680.25%2.82%
2022-06-166.776.866.736.861.18%0.59%-10.43%9,042,90061,673,00036%6.82-0.92%6.91-1.68%7.04-2.29%7.660.31%2.96%
2022-06-157.047.056.776.78-3.56%-1.50%-11.20%15,805,300108,780,00063%6.88-1.60%7.03-1.21%7.20-4.85%7.640.17%3.12%
2022-06-147.117.126.887.03-2.90%0.50%-7.77%14,319,000100,165,00060%7.00-2.41%7.11-2.63%7.57-4.11%7.620.07%3.30%
2022-06-137.067.386.977.240.98%1.00%-4.95%19,387,600138,967,00087%7.170.35%7.31-5.50%7.89-1.09%7.620.70%3.42%
2022-06-107.087.317.017.17-0.42%0.38%-5.21%21,622,100154,438,000101%7.14-4.49%7.73-4.78%7.98-0.40%7.560.07%3.65%
2022-06-097.907.937.117.20-12.20%-3.73%-4.75%35,275,900263,834,000190%7.48-9.43%8.12-2.63%8.01-0.27%7.560.53%3.61%
2022-06-087.868.677.868.203.14%-0.70%9.06%40,818,700337,073,000293%8.26-1.85%8.342.43%8.034.23%7.524.37%3.53%
2022-06-079.209.207.947.953.65%-5.51%10.36%56,845,000478,300,000578%8.419.70%8.1427.11%7.7123.87%7.2020.39%2.99%
2022-06-067.677.677.677.6720.03%0.00%28.18%1,713,40013,142,00036%7.6721.19%6.403.14%6.222.07%5.981.37%0.84%
2022-05-196.386.446.246.390.31%0.96%8.25%8,186,10051,811,000142%6.331.59%6.212.07%6.101.92%5.901.60%0.58%
2022-05-186.076.476.026.374.43%2.25%9.64%9,091,30056,641,000171%6.232.40%6.081.76%5.982.07%5.811.88%0.36%
2022-05-175.836.245.836.104.27%0.26%6.96%9,534,20058,003,000196%6.084.14%5.982.47%5.862.06%5.702.06%0.06%
2022-05-165.805.925.715.85-1.18%0.14%4.69%5,648,00032,994,000130%5.84-1.90%5.831.25%5.741.11%5.591.21%-0.28%
2022-05-135.536.365.535.926.28%-0.59%7.23%11,641,10069,327,000289%5.967.61%5.765.01%5.684.66%5.523.00%-0.59%
2022-05-125.405.595.405.573.15%0.65%3.92%4,898,00027,104,000139%5.530.66%5.491.14%5.430.84%5.36-0.37%-1.02%
2022-05-115.425.605.405.40-0.37%-1.78%0.37%4,342,60023,874,000122%5.502.16%5.421.90%5.380.73%5.38-0.20%-1.07%
2022-05-105.315.455.245.421.31%0.71%0.54%2,772,10014,920,00079%5.380.56%5.320.02%5.340.64%5.39-0.99%-1.13%
2022-05-095.225.425.225.352.10%-0.04%-1.74%2,802,20014,997,00078%5.352.24%5.32-0.08%5.310.59%5.45-1.14%-1.16%
2022-05-065.265.325.175.24-2.24%0.10%-4.87%2,804,00014,680,00074%5.24-2.50%5.330.21%5.28-0.43%5.51-1.27%-1.11%
2022-05-055.285.485.265.360.19%-0.17%-3.93%3,396,40018,234,00088%5.370.26%5.321.10%5.30-1.51%5.58-0.57%-1.05%
2022-04-295.275.425.255.353.48%-0.09%-4.65%3,831,30020,516,000102%5.362.80%5.26-0.06%5.38-0.98%5.61-1.15%-1.06%
2022-04-285.295.345.115.17-3.36%-0.75%-8.91%3,190,70016,619,00079%5.210.23%5.26-3.11%5.43-2.28%5.68-1.29%-1.03%
2022-04-275.195.395.035.354.09%2.94%-6.96%3,752,30019,502,00093%5.20-2.86%5.43-2.44%5.56-2.76%5.75-1.89%-0.93%
2022-04-265.495.585.135.140.00%-3.93%-12.30%4,456,60023,841,000108%5.35-5.79%5.57-3.52%5.72-2.42%5.86-1.31%-0.77%