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
2019-03-259.109.289.069.12-1.51%-0.57%1.11%5,152,50047,261,00056%9.17-0.90%9.340.20%9.260.33%9.020.56%0.41%
2019-03-229.389.409.149.26-1.17%0.05%3.23%5,745,60053,177,00062%9.26-2.33%9.320.45%9.231.04%8.970.56%0.39%
2019-03-219.299.789.289.370.54%-1.12%5.04%9,862,10093,455,000106%9.483.30%9.281.50%9.141.69%8.920.71%0.37%
2019-03-209.099.339.059.322.19%1.60%5.23%7,807,70071,618,00080%9.170.43%9.141.24%8.980.75%8.860.35%0.38%
2019-03-199.209.249.079.12-1.51%-0.15%3.33%7,686,70070,207,00075%9.130.07%9.031.35%8.920.59%8.830.42%0.45%
2019-03-189.159.388.979.261.20%1.45%5.36%13,418,600122,486,000131%9.132.84%8.911.55%8.861.45%8.790.54%0.48%
2019-03-158.649.158.619.156.27%3.09%4.67%13,821,100122,682,000131%8.882.80%8.770.46%8.740.73%8.740.28%0.58%
2019-03-148.688.808.478.61-1.37%-0.28%-1.24%8,917,30076,991,00084%8.63-1.37%8.730.38%8.67-0.56%8.720.02%0.72%
2019-03-138.908.908.648.73-1.13%-0.27%0.16%8,866,40077,616,00090%8.75-0.52%8.700.45%8.72-0.14%8.720.29%0.78%
2019-03-128.718.868.658.832.56%0.34%1.60%10,885,70095,794,000113%8.803.62%8.66-0.27%8.740.35%8.690.40%0.85%
2019-03-118.358.638.328.613.73%1.38%-0.53%7,463,70063,388,00076%8.49-1.66%8.69-0.94%8.71-0.47%8.660.33%0.99%
2019-03-088.858.858.308.30-7.05%-3.89%-3.80%9,639,80083,247,00099%8.64-2.35%8.77-0.08%8.75-0.08%8.630.34%1.08%
2019-03-078.889.038.738.930.45%0.97%3.85%11,920,900105,428,000135%8.840.56%8.770.36%8.750.51%8.600.87%1.10%
2019-03-068.748.908.708.891.72%1.08%4.28%12,366,800108,770,000153%8.801.74%8.740.43%8.710.81%8.531.03%1.10%
2019-03-058.668.748.568.740.69%1.10%3.58%8,451,60073,064,000113%8.65-1.26%8.710.17%8.640.43%8.440.73%1.10%
2019-03-048.758.908.608.68-0.23%-0.86%3.62%14,198,400124,307,000204%8.760.75%8.691.48%8.601.65%8.381.55%1.12%
2019-03-018.538.868.508.702.84%0.12%5.47%11,230,20097,595,000187%8.692.79%8.561.33%8.461.70%8.251.63%1.06%
2019-02-288.458.578.358.460.48%0.07%4.23%3,794,60032,078,00069%8.450.33%8.451.09%8.320.89%8.120.60%0.98%
2019-02-278.418.578.308.420.12%-0.07%4.35%7,298,50061,499,000137%8.43-0.52%8.361.22%8.251.22%8.071.05%0.95%
2019-02-268.318.758.218.411.33%-0.71%5.32%9,874,20083,633,000202%8.473.76%8.262.85%8.152.18%7.991.79%0.89%
2019-02-257.968.357.968.304.80%1.68%5.80%7,806,30063,719,000179%8.163.57%8.031.50%7.981.21%7.851.27%0.74%
2019-02-227.827.937.817.921.02%0.48%2.23%3,442,60027,135,00086%7.88-0.53%7.910.19%7.880.40%7.750.49%0.59%
2019-02-217.968.027.817.84-1.75%-1.06%1.70%4,816,60038,166,000129%7.920.04%7.900.41%7.850.59%7.710.86%0.48%
2019-02-207.828.067.777.982.31%0.74%4.41%5,507,70043,627,000161%7.921.03%7.870.89%7.800.94%7.641.02%0.32%
2019-02-197.917.967.717.80-1.39%-0.51%3.09%4,482,90035,144,000147%7.840.18%7.800.76%7.730.81%7.570.92%0.07%
2019-02-187.797.927.747.912.33%1.07%5.51%4,879,10038,183,000176%7.831.32%7.741.23%7.671.34%7.500.94%-0.04%
2019-02-157.627.787.607.731.84%0.08%4.08%4,839,10037,378,000197%7.721.66%7.641.15%7.571.43%7.430.90%-0.13%
2019-02-147.627.667.557.590.00%-0.11%3.11%2,638,70020,048,000119%7.600.44%7.561.00%7.461.22%7.360.29%-0.22%
2019-02-137.537.627.517.590.93%0.33%3.41%3,457,20026,152,000163%7.570.67%7.481.56%7.371.39%7.340.47%-0.24%
2019-02-127.447.607.407.520.00%0.07%2.93%3,272,20024,590,000168%7.522.31%7.372.46%7.271.48%7.310.29%-0.28%