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:
首创环保( 600008.SH 上证)
板块 :煤气供水   
所属成分指数: 沪深300
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
2021-12-033.293.353.273.341.52%0.66%2.36%106,815,400354,369,000113%3.320.49%3.290.77%3.270.22%3.260.43%0.23%
2021-12-023.283.333.283.290.00%-0.36%1.26%99,805,000329,523,000106%3.301.44%3.270.93%3.260.34%3.250.34%0.20%
2021-12-013.243.293.223.291.54%1.08%1.61%89,957,300292,821,00097%3.260.22%3.24-0.28%3.250.03%3.240.22%0.15%
2021-11-303.213.293.203.241.25%-0.25%0.28%107,244,000348,381,000119%3.251.03%3.250.03%3.25-0.18%3.230.22%0.13%
2021-11-293.233.253.183.20-2.44%-0.47%-0.74%110,918,800356,611,000126%3.22-2.07%3.25-0.52%3.25-0.09%3.220.06%0.11%
2021-11-263.253.323.243.281.23%-0.09%1.80%98,619,800323,755,000118%3.281.20%3.260.12%3.260.62%3.220.37%0.08%
2021-11-253.253.273.233.24-0.61%-0.12%0.93%65,666,600213,055,00079%3.24-0.28%3.260.25%3.240.31%3.210.09%0.01%
2021-11-243.293.293.233.26-0.61%0.22%1.65%82,284,000267,636,00095%3.25-0.61%3.250.59%3.230.44%3.210.34%-0.03%
2021-11-233.223.313.213.281.55%0.21%2.63%110,632,100362,070,000126%3.271.58%3.231.00%3.210.75%3.200.28%-0.12%
2021-11-223.233.243.193.230.31%0.25%1.35%86,867,100279,912,00099%3.220.81%3.200.57%3.190.22%3.19-0.06%-0.21%
2021-11-193.183.223.163.221.58%0.75%0.97%104,372,300333,579,000110%3.200.57%3.180.28%3.180.13%3.190.13%-0.24%
2021-11-183.173.203.153.170.00%-0.25%-0.47%71,462,900227,097,00075%3.180.44%3.17-0.13%3.18-0.25%3.19-0.16%-0.31%
2021-11-173.153.183.143.170.63%0.19%-0.63%61,458,600194,460,00062%3.16-0.38%3.18-0.16%3.190.19%3.190.03%-0.35%
2021-11-163.203.213.153.15-1.87%-0.82%-1.22%83,460,500265,055,00082%3.18-0.35%3.18-0.38%3.18-0.16%3.19-0.03%-0.41%
2021-11-153.183.223.153.210.63%0.72%0.63%79,821,000254,428,00072%3.190.13%3.190.44%3.19-0.28%3.19-0.25%-0.52%
2021-11-123.213.213.163.19-0.31%0.22%-0.25%89,751,400285,704,00071%3.18-0.75%3.18-0.13%3.190.16%3.20-0.31%-0.60%
2021-11-113.173.243.163.200.63%-0.22%-0.25%105,180,100337,326,00083%3.211.87%3.18-0.28%3.19-0.13%3.21-0.31%-0.61%
2021-11-103.163.193.123.180.00%1.02%-1.18%99,477,300313,135,00077%3.15-1.50%3.19-0.06%3.19-0.13%3.22-0.56%-0.63%
2021-11-093.233.253.173.18-1.24%-0.50%-1.73%104,280,400333,312,00082%3.20-0.81%3.20-0.28%3.200.06%3.24-0.58%-0.61%
2021-11-083.213.263.173.222.88%-0.06%-1.08%144,875,200466,789,000113%3.222.06%3.200.63%3.20-0.19%3.26-0.37%-0.63%
2021-11-053.203.213.123.13-2.80%-0.86%-4.19%104,581,900330,113,00083%3.16-2.17%3.18-0.31%3.20-0.71%3.27-0.58%-0.74%
2021-11-043.253.263.203.221.58%-0.22%-2.01%105,758,400341,325,00084%3.231.93%3.19-0.34%3.22-0.43%3.29-0.55%-0.97%
2021-11-033.153.203.123.170.63%0.13%-4.06%87,363,700276,562,00068%3.17-0.72%3.21-0.87%3.24-0.86%3.30-0.60%-0.97%
2021-11-023.253.283.113.15-2.48%-1.22%-5.23%185,868,200592,791,000146%3.19-1.36%3.23-1.28%3.27-1.51%3.32-1.04%-0.96%
2021-11-013.333.333.183.23-3.87%-0.09%-3.84%217,664,000703,807,000186%3.23-2.53%3.28-1.89%3.32-1.25%3.36-1.15%-0.95%
2021-10-293.313.383.253.361.82%1.30%-1.12%98,383,600326,339,00095%3.32-0.06%3.34-1.01%3.36-0.21%3.40-0.38%-1.02%
2021-10-283.393.403.273.30-2.65%-0.57%-3.25%107,919,800358,227,000104%3.32-1.81%3.37-0.38%3.37-0.74%3.41-0.50%-1.30%
2021-10-273.403.423.343.390.00%0.30%-1.11%95,409,600322,511,00096%3.38-1.08%3.390.30%3.39-0.38%3.43-0.35%-1.44%
2021-10-263.343.473.333.391.19%-0.79%-1.45%111,282,300380,203,000110%3.421.91%3.38-0.24%3.40-0.29%3.44-0.81%-1.46%
2021-10-253.313.393.303.350.00%-0.09%-3.40%91,970,900308,356,00084%3.35-0.06%3.38-0.91%3.41-0.73%3.47-1.45%-1.44%