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:
科融环境( 300152.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
2022-06-243.313.343.293.320.30%0.06%0.24%8,715,80028,915,00090%3.320.79%3.31-0.15%3.320.18%3.310.06%-0.11%
2022-06-233.273.323.263.310.61%0.55%0.00%8,335,80027,445,00085%3.29-0.36%3.31-0.66%3.32-0.15%3.310.06%-0.28%
2022-06-223.343.343.283.29-1.20%-0.42%-0.54%6,933,00022,904,00070%3.30-0.90%3.330.18%3.32-0.12%3.31-0.12%-0.29%
2022-06-213.393.393.303.33-0.60%-0.12%0.54%8,109,30027,038,00074%3.33-0.42%3.330.15%3.330.36%3.31-0.48%-0.26%
2022-06-203.293.383.283.350.90%0.06%0.66%11,266,70037,723,00091%3.351.79%3.320.21%3.310.30%3.33-0.09%-0.19%
2022-06-173.303.323.253.320.00%0.94%-0.33%8,806,00028,962,00069%3.29-0.90%3.310.21%3.30-0.06%3.33-0.15%-0.17%
2022-06-163.303.343.293.320.00%0.03%-0.48%10,104,10033,532,00077%3.32-0.30%3.310.12%3.310.21%3.34-0.03%-0.13%
2022-06-153.313.363.303.32-0.30%-0.27%-0.51%12,446,00041,432,00092%3.331.59%3.300.40%3.30-0.09%3.340.15%-0.11%
2022-06-143.293.333.223.330.60%1.62%-0.06%12,611,90041,330,00091%3.28-0.76%3.29-0.12%3.30-1.17%3.33-0.09%-0.12%
2022-06-133.283.333.273.310.00%0.24%-0.75%9,366,60030,930,00066%3.300.15%3.29-0.45%3.34-0.36%3.34-0.45%-0.10%
2022-06-103.263.323.233.311.53%0.39%-1.19%8,526,40028,113,00050%3.300.43%3.31-1.34%3.35-0.18%3.35-1.62%0.01%
2022-06-093.323.333.253.26-2.10%-0.70%-4.26%9,840,60032,302,00044%3.28-1.41%3.35-0.56%3.36-0.12%3.410.03%0.65%
2022-06-083.403.403.273.33-2.35%0.00%-2.17%17,956,80059,794,00084%3.33-2.20%3.37-0.30%3.360.21%3.400.15%0.67%
2022-06-073.403.503.333.410.29%0.15%0.32%22,485,40076,572,000111%3.410.83%3.380.90%3.360.75%3.400.21%0.68%
2022-06-063.343.403.323.401.19%0.68%0.24%13,329,80045,010,00069%3.380.81%3.350.96%3.33-0.57%3.390.15%0.72%
2022-06-023.343.393.313.360.30%0.30%-0.80%13,255,00044,406,00071%3.350.51%3.320.33%3.35-2.42%3.390.18%0.78%
2022-06-013.283.373.283.352.13%0.51%-0.92%14,510,70048,359,00079%3.331.59%3.31-1.25%3.430.06%3.380.24%0.82%
2022-05-313.303.333.243.28-0.61%-0.03%-2.76%13,648,10044,774,00075%3.28-1.06%3.35-3.26%3.430.09%3.370.03%0.89%
2022-05-303.383.403.283.30-2.37%-0.48%-2.14%16,308,30054,074,00095%3.32-2.33%3.47-0.14%3.43-0.06%3.370.12%0.98%
2022-05-273.483.533.333.38-3.15%-0.44%0.36%36,068,600122,462,000229%3.40-4.55%3.470.09%3.430.06%3.370.60%1.13%
2022-05-263.273.823.253.498.05%-1.88%4.24%54,103,800192,463,000442%3.5611.19%3.477.40%3.436.17%3.354.85%1.14%
2022-05-253.173.243.143.232.87%0.97%1.16%7,453,40023,840,00086%3.20-0.47%3.23-0.37%3.230.19%3.190.16%0.67%
2022-05-243.313.333.133.14-4.85%-2.30%-1.51%11,476,10036,882,000126%3.21-1.65%3.24-0.06%3.220.31%3.190.32%0.62%
2022-05-233.253.313.233.302.17%0.98%3.84%9,462,20030,927,000109%3.270.74%3.241.00%3.210.82%3.180.57%0.47%
2022-05-203.273.273.213.230.00%-0.43%2.22%7,856,00025,483,00091%3.240.93%3.210.91%3.190.57%3.160.70%0.20%
2022-05-193.163.263.153.231.57%0.50%2.93%9,226,10029,652,000106%3.211.04%3.180.79%3.170.48%3.140.58%0.06%
2022-05-183.153.213.123.181.60%-0.03%1.92%10,409,80033,117,000115%3.181.76%3.160.54%3.150.10%3.120.94%-0.06%
2022-05-173.123.163.103.13-0.32%0.13%1.26%5,684,60017,771,00059%3.13-0.48%3.14-0.25%3.150.13%3.090.95%-0.28%
2022-05-163.133.183.113.14-0.32%-0.03%2.55%6,965,00021,880,00069%3.14-0.19%3.15-0.29%3.150.26%3.061.66%-0.52%
2022-05-133.203.233.113.150.00%0.10%4.58%7,223,20022,735,00065%3.15-0.13%3.160.29%3.140.74%3.010.64%-0.95%