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:
创业环保( 600874.SH 上证)
板块 :公共设施服务_h   
所属成分指数: 中证500
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
2022-01-246.586.666.546.620.15%0.00%0.00%4,560,10030,126,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-216.716.756.606.61-1.93%-0.68%-3.87%5,479,50036,464,00071%6.66-1.70%6.74-0.65%6.76-0.32%6.88-0.67%-0.22%
2022-01-206.846.876.716.74-1.03%-0.44%-2.63%5,575,20037,742,00069%6.77-0.62%6.79-0.07%6.79-0.44%6.92-0.63%-0.12%
2022-01-196.806.886.746.810.15%-0.03%-2.24%4,869,30033,171,00055%6.810.40%6.790.10%6.82-0.53%6.97-0.42%-0.02%
2022-01-186.786.866.696.800.44%0.22%-2.79%8,699,80059,028,00088%6.79-0.03%6.79-0.63%6.85-0.83%7.00-0.43%0.06%
2022-01-176.746.836.726.770.74%-0.25%-3.63%6,185,00041,975,00061%6.790.04%6.83-0.87%6.91-0.66%7.03-0.27%0.15%
2022-01-146.856.876.706.72-2.04%-0.94%-4.60%8,461,50057,402,00080%6.78-1.72%6.89-1.26%6.96-0.98%7.04-0.21%0.22%
2022-01-136.987.006.836.86-1.44%-0.62%-2.82%8,454,50058,364,00082%6.90-0.83%6.98-0.71%7.02-0.75%7.06-0.01%0.27%
2022-01-127.047.096.906.96-0.85%-0.01%-1.42%10,287,60071,607,00097%6.96-1.53%7.03-0.89%7.08-0.42%7.060.04%0.32%
2022-01-117.057.186.987.02-0.71%-0.69%-0.52%8,409,40059,448,00081%7.070.07%7.09-0.39%7.11-0.07%7.060.17%0.35%
2022-01-107.057.147.007.070.00%0.08%0.35%8,104,00057,249,00077%7.06-0.87%7.12-0.11%7.110.01%7.050.21%0.38%
2022-01-077.157.217.047.07-1.53%-0.79%0.57%9,497,30067,682,00091%7.13-0.25%7.130.10%7.110.34%7.030.30%0.39%
2022-01-067.027.256.987.182.28%0.50%2.44%13,188,20094,211,000126%7.140.51%7.120.32%7.090.60%7.010.39%0.39%
2022-01-057.077.306.977.02-0.85%-1.24%0.54%14,394,700102,318,000141%7.110.11%7.100.64%7.050.61%6.980.39%0.39%
2022-01-047.057.157.027.080.14%-0.28%1.80%10,287,10073,041,000101%7.100.42%7.050.80%7.000.47%6.960.51%0.42%
2021-12-317.067.156.977.071.14%0.00%2.17%10,191,70072,060,00097%7.071.64%6.990.75%6.970.53%6.920.42%0.41%
2021-12-306.997.006.896.990.29%0.49%1.44%7,820,70054,397,00072%6.960.04%6.940.04%6.930.12%6.890.31%0.40%
2021-12-296.867.056.756.971.60%0.24%1.46%11,340,20078,848,000104%6.950.51%6.940.32%6.920.15%6.870.42%0.39%
2021-12-286.947.076.846.86-1.29%-0.84%0.28%9,515,80065,831,00089%6.92-0.35%6.920.03%6.910.03%6.840.43%0.36%
2021-12-276.817.026.806.951.91%0.12%2.03%10,221,90070,961,000100%6.940.80%6.920.17%6.910.49%6.810.44%0.32%
2021-12-246.966.996.816.82-1.45%-0.97%0.56%8,438,30058,114,00085%6.89-0.35%6.90-0.10%6.880.29%6.780.28%0.30%
2021-12-236.917.006.846.92-0.43%0.13%2.32%11,101,50076,721,000114%6.910.06%6.910.63%6.860.50%6.760.34%0.30%
2021-12-226.997.016.836.95-0.14%0.62%3.12%10,437,10072,092,000110%6.91-0.04%6.870.53%6.820.69%6.740.40%0.31%
2021-12-216.767.056.726.962.35%0.72%3.68%14,327,50099,006,000160%6.911.83%6.831.02%6.781.13%6.710.66%0.32%
2021-12-206.826.886.676.800.15%0.21%1.96%12,946,60087,859,000155%6.79-0.02%6.760.78%6.700.69%6.670.35%0.29%
2021-12-176.696.886.666.791.65%0.04%2.17%12,658,60085,914,000165%6.791.51%6.711.54%6.660.74%6.650.39%0.27%
2021-12-166.686.756.646.680.00%-0.09%0.91%8,385,60056,070,000117%6.690.94%6.610.59%6.61-0.05%6.620.17%0.25%
2021-12-156.526.706.506.682.61%0.85%1.07%9,016,40059,725,000128%6.622.25%6.570.08%6.610.03%6.610.09%0.24%
2021-12-146.566.566.446.51-0.46%0.49%-1.41%6,107,70039,566,00085%6.48-1.52%6.56-1.12%6.61-0.27%6.600.06%0.24%
2021-12-136.606.666.536.540.00%-0.58%-0.89%7,244,30047,653,00091%6.58-0.80%6.64-0.24%6.63-0.14%6.600.24%0.25%