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:
城发环境( 000885.SZ 深证)
板块 :水泥制造_h   
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
2020-06-049.599.739.559.650.63%0.19%-0.17%2,384,40022,966,000124%9.63-0.35%9.67-0.12%9.650.43%9.67-0.22%-0.32%
2020-06-039.729.759.599.59-1.24%-0.79%-1.00%1,545,60014,939,00082%9.67-0.73%9.680.33%9.610.14%9.69-0.32%-0.30%
2020-06-029.729.799.689.71-0.10%-0.28%-0.08%1,613,80015,714,00079%9.740.88%9.651.06%9.60-0.28%9.72-0.07%-0.20%
2020-06-019.589.759.549.721.99%0.70%-0.05%1,774,50017,128,00081%9.651.38%9.550.15%9.62-0.26%9.73-0.15%-0.10%
2020-05-299.589.589.499.530.00%0.09%-2.16%1,044,7009,947,00046%9.520.36%9.54-0.98%9.65-0.33%9.74-0.29%0.00%
2020-05-289.609.609.369.530.11%0.45%-2.44%2,335,70022,159,00098%9.49-1.13%9.63-1.00%9.68-0.72%9.77-0.57%0.15%
2020-05-279.759.759.529.52-2.10%-0.78%-3.09%2,312,80022,192,00092%9.60-1.35%9.73-0.59%9.75-0.68%9.82-0.46%0.26%
除权分界线,2020年05月27日,10股派1.260元(以下数据已经复权)
2020-05-269.829.829.679.720.00%-0.02%-1.47%1,885,80018,578,00075%9.730.91%9.790.11%9.820.12%9.87-0.44%0.34%
2020-05-259.589.729.509.720.93%0.89%-1.91%2,067,80020,190,00072%9.640.17%9.78-0.48%9.80-0.09%9.91-0.33%0.46%
2020-05-229.639.719.569.630.00%0.12%-3.14%2,044,60019,930,00065%9.62-0.68%9.82-0.07%9.81-0.33%9.95-0.33%0.56%
2020-05-219.699.819.579.63-0.62%-0.56%-3.46%2,068,00020,296,00060%9.69-0.62%9.830.00%9.85-0.35%9.98-0.08%0.66%
2020-05-209.719.819.669.690.31%-0.55%-2.93%3,217,00031,765,00075%9.750.89%9.83-0.11%9.88-0.33%9.990.71%0.80%
2020-05-199.729.759.619.660.10%0.02%-2.55%2,727,70026,698,00058%9.66-0.27%9.84-0.74%9.91-0.81%9.920.91%0.75%
2020-05-189.869.869.639.65-1.73%-0.35%-1.77%2,249,00022,071,00045%9.69-1.26%9.91-0.64%9.99-0.42%9.830.88%0.59%
2020-05-159.909.909.759.820.00%0.12%0.84%2,058,90020,461,00039%9.81-0.20%9.98-0.61%10.04-0.20%9.741.23%0.37%
2020-05-149.859.979.759.82-0.91%-0.08%2.08%3,750,40037,348,00068%9.83-0.71%10.04-0.38%10.060.16%9.620.49%0.11%
2020-05-139.9810.029.829.91-0.80%0.12%3.52%2,967,80029,762,00055%9.90-0.75%10.08-0.11%10.041.23%9.580.38%0.00%
2020-05-129.9810.179.839.990.10%0.17%4.75%5,091,50051,437,00097%9.980.25%10.090.61%9.921.74%9.540.73%-0.09%
2020-05-119.9810.129.899.980.00%0.32%5.41%4,210,30042,432,00083%9.95-0.02%10.031.82%9.751.66%9.470.66%-0.23%
2020-05-0810.0810.089.909.98-0.99%0.30%6.10%5,288,90053,310,000104%9.951.04%9.852.42%9.592.38%9.410.67%-0.40%
2020-05-079.6510.199.4910.084.45%2.35%7.88%10,558,900105,352,000213%9.855.48%9.614.12%9.372.77%9.351.39%-0.57%
2020-05-069.459.699.189.654.21%3.36%4.72%6,830,80064,663,000152%9.343.43%9.232.87%9.110.99%9.220.14%-0.76%
2020-04-308.849.308.799.264.87%2.59%0.63%6,168,20056,475,000142%9.031.22%8.980.44%9.03-0.01%9.21-0.66%-0.84%
2020-04-298.779.118.758.832.79%-0.98%-4.67%5,866,90053,077,000133%8.923.64%8.94-0.06%9.03-0.72%9.27-1.29%-0.87%
2020-04-288.989.058.278.59-4.34%-0.16%-8.46%6,318,40055,186,000132%8.61-4.69%8.94-3.18%9.09-2.32%9.39-1.46%-0.84%
2020-04-279.059.138.978.98-1.21%-0.53%-5.70%2,878,40026,361,00069%9.03-1.12%9.24-0.59%9.31-0.82%9.53-0.55%-0.68%
2020-04-249.129.209.089.09-0.33%-0.44%-5.07%2,178,90020,176,00054%9.13-0.33%9.29-0.64%9.38-0.42%9.58-0.56%-0.66%
2020-04-239.279.279.119.12-1.51%-0.44%-5.29%3,160,40029,360,00078%9.16-0.15%9.35-0.83%9.42-0.64%9.63-0.68%-0.63%
2020-04-229.239.279.089.26-0.32%0.94%-4.49%5,007,50046,591,000127%9.18-1.70%9.43-0.89%9.49-1.42%9.70-1.04%-0.60%
2020-04-219.499.509.259.290.00%-0.46%-5.18%3,819,70036,144,000105%9.34-1.10%9.51-0.45%9.62-0.73%9.80-0.94%-0.50%