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
2020-02-1710.7911.1010.6211.082.59%1.25%4.48%7,506,20082,144,00097%10.941.14%10.91-0.42%10.980.25%10.610.51%-1.16%
2020-02-1410.8910.9010.7410.80-0.28%-0.18%2.36%3,836,70041,515,00052%10.82-0.89%10.95-0.58%10.950.71%10.55-0.74%-1.26%
2020-02-1311.0511.1210.8310.83-1.99%-0.80%1.88%6,188,60067,560,00078%10.92-1.32%11.020.35%10.881.16%10.63-0.49%-1.22%
2020-02-1211.0911.1810.9311.05-0.36%-0.12%3.45%6,702,50074,152,00086%11.060.19%10.981.42%10.751.51%10.68-0.59%-1.14%
2020-02-1110.8611.3210.6511.092.02%0.43%3.21%11,776,200130,037,000150%11.041.95%10.832.78%10.592.88%10.75-0.68%-1.05%
2020-02-1010.7211.0510.5910.871.40%0.36%0.47%8,808,60095,406,000115%10.832.82%10.532.31%10.301.41%10.82-1.12%-0.95%
2020-02-0710.2510.7510.2510.724.59%1.77%-2.02%8,979,20094,588,000115%10.533.48%10.292.62%10.15-1.97%10.94-1.76%-0.79%
2020-02-0610.0910.329.9510.251.59%0.69%-7.96%7,510,70076,462,00091%10.180.38%10.030.52%10.36-2.30%11.14-2.45%-0.55%
2020-02-0510.0110.329.9210.091.61%-0.51%-11.62%8,519,40086,408,00093%10.143.26%9.98-4.94%10.60-3.17%11.42-1.91%-0.20%
2020-02-049.5010.039.509.93-1.10%1.10%-14.68%9,927,10097,501,00099%9.82-2.17%10.50-6.59%10.95-4.95%11.64-2.40%0.08%
2020-02-0310.0410.0410.0410.04-9.96%0.00%-15.81%2,657,50026,682,00024%10.04-11.32%11.24-2.78%11.52-1.91%11.93-0.50%0.44%
2020-01-2311.6211.6311.0711.15-4.86%-1.52%-6.97%9,621,500108,932,00086%11.32-2.69%11.56-2.04%11.74-1.70%11.99-0.26%0.63%
2020-01-2211.6711.8211.5111.72-0.17%0.73%-2.46%5,970,70069,469,00048%11.64-1.70%11.80-1.31%11.94-1.20%12.020.24%0.96%
2020-01-2111.9011.9911.7111.74-1.43%-0.81%-2.06%6,593,70078,046,00054%11.84-0.49%11.96-0.76%12.09-0.32%11.990.36%0.98%
2020-01-2012.0912.1311.8011.91-1.49%0.13%-0.28%7,977,20094,879,00065%11.89-2.06%12.05-1.21%12.13-0.27%11.940.32%1.01%
2020-01-1712.2112.2512.0312.090.08%-0.44%1.55%6,979,30084,760,00060%12.140.29%12.200.14%12.160.35%11.910.46%1.01%
2020-01-1612.2312.3311.9512.08-1.87%-0.24%1.92%9,444,100114,362,00083%12.11-1.41%12.180.03%12.120.59%11.850.63%0.99%
2020-01-1512.2012.5512.0212.312.16%0.23%4.52%13,587,300166,878,000124%12.281.40%12.180.87%12.051.02%11.781.03%0.97%
2020-01-1412.1912.4711.9312.05-1.39%-0.51%3.36%11,273,600136,550,000109%12.11-0.14%12.070.74%11.930.92%11.660.96%0.91%
2020-01-1311.8312.3311.8312.222.69%0.75%5.83%15,422,900187,057,000156%12.131.12%11.981.36%11.821.28%11.551.13%0.84%
2020-01-1012.1212.2311.8011.90-1.57%-0.79%4.22%17,776,500213,231,000204%12.000.96%11.821.81%11.671.65%11.421.46%0.73%
2020-01-0911.1612.0911.1612.0910.01%1.76%7.43%24,951,400296,450,000345%11.887.25%11.614.87%11.483.88%11.253.03%0.59%
2020-01-0811.2211.2210.9710.99-1.88%-0.79%0.61%6,178,60068,448,000113%11.08-0.56%11.070.27%11.050.30%10.920.43%0.29%
2020-01-0711.0211.2410.9811.202.10%0.54%2.98%7,308,70081,417,000142%11.141.60%11.040.35%11.020.70%10.880.66%0.26%
2020-01-0610.9111.0810.7510.970.00%0.05%1.53%5,051,50055,389,000104%10.97-0.10%11.000.16%10.940.34%10.810.31%0.19%
2020-01-0311.0311.0610.9210.97-0.63%-0.05%1.84%4,846,60053,194,000102%10.98-0.66%10.990.53%10.900.38%10.770.28%0.18%
2020-01-0211.0911.1710.9711.040.45%-0.08%2.77%7,523,40083,129,000162%11.051.14%10.930.98%10.860.96%10.740.44%0.18%
2019-12-3110.8911.0410.7910.991.01%0.60%2.76%7,015,50076,638,000156%10.921.06%10.820.89%10.760.95%10.700.39%0.18%
2019-12-3010.5310.9310.5310.883.03%0.66%2.13%7,484,20080,898,000170%10.811.78%10.731.15%10.660.99%10.650.29%0.20%
2019-12-2710.7010.7010.5210.560.00%-0.56%-0.58%3,060,00032,498,00073%10.62-0.06%10.610.43%10.560.00%10.620.01%0.21%