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
2019-07-1510.0810.459.9510.373.18%1.12%-5.45%6,737,10069,090,00060%10.262.78%10.100.62%10.13-1.12%10.97-1.98%-0.10%
2019-07-129.9410.099.8810.051.01%0.72%-10.19%5,132,30051,209,00038%9.98-0.48%10.04-0.89%10.25-1.48%11.19-1.06%0.41%
2019-07-1110.1110.199.909.95-1.68%-0.76%-12.02%6,000,00060,158,00038%10.03-0.86%10.13-2.34%10.40-2.48%11.31-0.62%0.82%
2019-07-1010.1910.249.9910.120.10%0.07%-11.08%4,801,70048,559,00029%10.11-0.87%10.37-1.67%10.66-2.16%11.38-0.04%1.13%
2019-07-0910.6410.6610.0810.11-5.43%-0.90%-11.21%8,977,30091,583,00053%10.20-4.88%10.55-3.19%10.90-3.86%11.39-0.21%1.19%
2019-07-0810.6910.9310.5110.69-0.28%-0.33%-6.31%7,726,60082,870,00048%10.73-0.36%10.89-1.69%11.34-1.85%11.410.05%1.28%
2019-07-0510.8710.9210.6310.72-1.92%-0.41%-6.00%7,821,50084,192,00049%10.76-2.69%11.08-3.62%11.55-0.64%11.400.07%1.34%
2019-07-0411.4311.4310.7510.93-1.71%-1.18%-4.09%13,886,300153,594,00090%11.06-1.44%11.50-2.16%11.62-0.49%11.400.31%1.34%
2019-07-0311.6211.6611.1011.12-5.36%-0.92%-2.12%19,537,000219,257,000136%11.22-6.40%11.75-0.83%11.68-0.12%11.360.50%1.25%
2019-07-0213.0013.0011.5711.75-4.39%-2.00%3.95%23,188,500278,031,000191%11.990.15%11.851.20%11.691.87%11.302.00%1.04%
2019-07-0111.2412.2911.1612.2910.03%2.66%10.90%21,514,300257,567,000212%11.973.13%11.712.51%11.482.40%11.083.10%0.68%
2019-06-2812.1512.3011.1311.17-4.69%-3.78%3.92%24,666,300286,343,000280%11.611.04%11.423.39%11.212.98%10.753.08%0.17%
2019-06-2710.6211.7210.4011.7210.05%2.01%12.39%14,649,600168,313,000219%11.497.39%11.053.66%10.893.77%10.432.48%-0.17%
2019-06-2610.8310.9510.4010.65-1.48%-0.45%4.66%7,782,10083,255,000131%10.700.43%10.660.83%10.491.69%10.180.55%-0.43%
2019-06-2510.6610.8310.3610.812.95%1.48%6.82%9,546,800101,689,000173%10.650.27%10.572.23%10.322.35%10.120.65%-0.51%
2019-06-2410.3910.8610.3910.501.25%-1.16%4.43%7,880,00083,706,000159%10.622.49%10.343.17%10.083.15%10.060.68%-0.60%
2019-06-2110.5710.5810.1610.373.49%0.05%3.83%5,903,30061,187,000128%10.373.79%10.022.96%9.770.99%9.990.00%-0.70%
2019-06-209.9410.109.8110.024.16%0.33%0.33%6,805,10067,965,000149%9.992.65%9.732.54%9.68-0.06%9.99-0.56%-0.76%
2019-06-199.459.999.459.621.80%-1.12%-4.21%6,179,70060,121,000142%9.734.32%9.49-0.20%9.68-1.08%10.04-1.55%-0.72%
2019-06-189.409.569.169.45-1.56%1.33%-7.36%4,192,80039,103,00088%9.33-0.65%9.51-2.64%9.79-2.30%10.20-1.63%-0.62%
2019-06-179.679.889.119.60-3.90%2.27%-7.43%7,324,80068,761,000147%9.39-6.30%9.77-4.94%10.02-3.36%10.37-1.99%-0.43%
2019-06-1410.1610.249.719.99-1.58%-0.28%-5.59%3,310,20033,161,00074%10.02-1.27%10.28-1.71%10.37-1.04%10.58-0.29%-0.22%
除权分界线,2019年06月14日,10股派2.300元(以下数据已经复权)
2019-06-1310.0710.2610.0710.150.79%0.03%-4.35%3,244,40033,667,00074%10.15-0.55%10.46-0.15%10.48-0.57%10.61-0.19%-0.23%
2019-06-1210.4210.4210.0710.07-1.66%-1.30%-5.29%3,392,80035,398,00077%10.20-1.06%10.47-0.42%10.54-0.66%10.63-0.24%-0.22%
2019-06-1110.1110.4410.0610.241.89%-0.70%-3.92%3,910,60041,227,00088%10.311.12%10.52-0.46%10.61-0.74%10.66-0.22%-0.19%
2019-06-1010.3610.4310.0510.05-2.99%-1.45%-5.91%3,301,20034,424,00072%10.20-1.33%10.57-0.91%10.68-0.42%10.68-0.33%-0.19%
2019-06-0610.4410.4610.2310.36-1.89%0.24%-3.32%3,873,80040,926,00083%10.34-1.31%10.66-0.94%10.730.19%10.72-0.57%-0.13%
2019-06-0510.5710.6610.3210.56-0.28%0.84%-2.01%3,300,60035,324,00067%10.470.09%10.76-0.06%10.710.08%10.78-0.15%-0.02%
2019-06-0410.7210.7210.2610.59-1.21%1.21%-1.88%7,581,80081,074,000148%10.46-1.88%10.770.46%10.70-0.09%10.79-0.56%0.01%
2019-06-0310.5710.7910.4910.720.00%0.53%-1.23%5,643,30061,474,000112%10.661.44%10.720.99%10.710.32%10.850.27%0.16%