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
2019-05-1710.9510.9610.5010.66-3.00%-0.45%0.65%6,252,10066,949,00063%10.71-1.91%10.840.13%10.850.13%10.590.47%0.56%
2019-05-1610.8911.1010.7510.990.46%0.67%4.25%6,905,30075,387,00071%10.920.37%10.83-0.32%10.840.73%10.540.96%0.49%
2019-05-1510.6611.0910.6610.942.72%0.58%4.77%10,326,000112,319,000106%10.881.76%10.870.57%10.760.31%10.440.69%0.38%
2019-05-1410.7410.9410.5110.65-3.27%-0.36%2.70%7,663,70081,919,00082%10.69-2.64%10.800.63%10.731.01%10.370.48%0.33%
2019-05-1310.6311.2210.6211.011.66%0.28%6.68%10,629,300116,698,000116%10.982.41%10.740.70%10.622.05%10.321.01%0.33%
2019-05-1010.6510.9710.2510.831.69%1.02%5.99%12,062,200129,323,000137%10.722.51%10.661.72%10.411.30%10.220.86%0.24%
2019-05-0910.4510.6810.2010.65-1.30%1.83%5.12%8,805,60092,099,000104%10.46-2.47%10.481.86%10.271.32%10.130.32%0.19%
2019-05-0810.1211.1610.0110.795.06%0.62%6.84%15,770,500169,126,000200%10.725.40%10.293.39%10.142.45%10.101.21%0.21%
2019-05-079.6510.679.6510.275.88%0.93%2.93%12,061,200122,724,000161%10.184.93%9.952.32%9.900.42%9.980.17%0.15%
2019-05-069.9010.089.329.70-4.24%0.03%-2.62%9,273,60089,924,000128%9.70-2.03%9.73-0.96%9.86-0.48%9.96-0.60%0.20%
2019-04-309.7010.139.6110.133.47%2.34%1.09%6,076,90060,150,00087%9.902.79%9.82-0.89%9.90-0.18%10.02-0.16%0.33%
2019-04-2910.0610.139.069.79-2.00%1.67%-2.46%8,128,20078,270,000104%9.63-3.80%9.91-1.05%9.92-1.16%10.04-0.17%0.44%
2019-04-2610.2310.259.829.990.71%-0.19%-0.64%5,701,30057,064,00077%10.01-0.91%10.010.05%10.04-0.37%10.050.21%0.52%
2019-04-259.9810.309.909.92-1.10%-1.79%-1.13%8,709,30087,973,000122%10.102.23%10.01-0.05%10.07-0.13%10.030.40%0.54%
2019-04-2410.0310.049.7610.030.30%1.51%0.37%5,667,00055,995,00082%9.88-1.13%10.01-1.00%10.09-0.54%9.990.15%0.54%
2019-04-2310.1610.299.8110.00-1.86%0.06%0.22%6,590,70065,868,00097%9.99-1.77%10.11-0.59%10.140.02%9.980.33%0.59%
2019-04-2210.2010.5110.0510.190.10%0.16%2.46%5,422,20055,165,00079%10.170.07%10.17-0.02%10.140.71%9.950.51%0.61%
2019-04-1910.2110.489.9510.18-0.49%0.13%2.88%8,726,70088,724,000114%10.17-0.18%10.180.52%10.070.74%9.900.67%0.67%
2019-04-1810.1210.3110.0810.230.89%0.44%4.08%5,782,10058,890,00076%10.190.05%10.121.11%9.990.85%9.830.61%0.61%
2019-04-1710.3010.3510.1110.14-0.88%-0.39%3.80%7,813,30079,541,000102%10.181.23%10.011.31%9.910.99%9.770.77%0.58%
2019-04-169.7410.309.7410.235.03%1.73%5.53%12,049,900121,168,000157%10.063.08%9.882.21%9.811.28%9.690.90%0.54%
2019-04-159.739.899.659.741.14%-0.16%1.37%7,219,60070,437,00098%9.761.91%9.670.32%9.69-0.09%9.610.64%0.49%
2019-04-129.599.679.489.630.63%0.60%0.87%3,732,40035,729,00051%9.57-0.45%9.64-0.50%9.700.15%9.550.39%0.47%
2019-04-119.769.799.509.57-1.85%-0.48%0.63%5,034,20048,407,00068%9.62-0.89%9.69-0.44%9.680.32%9.510.43%0.48%
2019-04-109.649.809.599.75-0.10%0.49%2.97%5,663,00054,940,00080%9.70-0.17%9.730.38%9.650.48%9.470.61%0.46%
2019-04-099.879.879.609.76-1.81%0.43%3.70%8,517,80082,772,000121%9.72-0.31%9.690.71%9.610.56%9.410.60%0.43%
2019-04-089.559.999.509.944.08%1.97%6.24%13,538,000131,974,000204%9.751.69%9.621.46%9.551.66%9.361.04%0.42%
2019-04-049.529.729.429.550.63%-0.38%3.13%9,103,20087,262,000153%9.591.82%9.490.69%9.401.25%9.260.14%0.38%
2019-04-039.369.519.289.490.85%0.80%2.63%6,417,50060,423,000105%9.42-0.17%9.421.17%9.280.92%9.250.28%0.43%
2019-04-029.509.559.369.410.00%-0.22%2.05%8,102,30076,413,000130%9.430.18%9.311.63%9.201.30%9.220.41%0.44%