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:
中金环境( 300145.SZ 深证)
板块 :普通机械制造   资产重组   火炬计划   
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
2021-05-072.712.832.672.762.22%0.29%-1.00%20,714,70056,998,000127%2.752.34%2.720.56%2.720.07%2.79-0.75%-0.67%
2021-05-062.682.712.662.700.00%0.41%-3.88%11,706,80031,477,00073%2.69-0.37%2.71-0.55%2.72-0.77%2.81-0.95%-0.62%
2021-04-302.732.732.682.70-0.74%0.04%-4.80%13,612,30036,744,00081%2.70-1.06%2.72-0.69%2.74-0.98%2.84-0.77%-0.53%
2021-04-292.722.752.712.72-0.37%-0.29%-4.83%11,544,80031,497,00069%2.73-0.29%2.74-0.76%2.77-0.93%2.86-0.56%-0.47%
2021-04-282.732.772.722.730.37%-0.22%-5.01%12,120,60033,166,00071%2.74-0.40%2.76-0.97%2.80-1.45%2.87-0.62%-0.44%
2021-04-272.822.822.712.72-2.86%-0.98%-5.95%18,710,20051,391,000108%2.75-1.79%2.79-1.49%2.84-1.43%2.89-0.99%-0.42%
2021-04-262.762.832.742.801.08%0.11%-4.14%14,721,30041,172,00081%2.80-0.68%2.83-1.67%2.88-1.13%2.92-0.51%-0.43%
2021-04-232.902.902.772.77-4.15%-1.63%-5.65%20,973,70059,061,000117%2.82-2.49%2.88-1.74%2.91-1.09%2.94-0.64%-0.44%
2021-04-222.892.912.872.890.00%0.07%-2.20%12,800,20036,969,00075%2.89-1.33%2.93-0.85%2.94-0.27%2.96-0.34%-0.63%
2021-04-212.952.982.882.89-2.03%-1.26%-2.53%23,109,50067,632,000130%2.93-1.32%2.95-0.47%2.95-0.30%2.97-0.54%-0.59%
2021-04-202.992.992.942.95-1.01%-0.54%-1.04%14,063,60041,714,00080%2.97-0.44%2.970.27%2.96-0.14%2.98-0.23%-0.53%
2021-04-192.963.002.952.980.68%0.03%-0.27%16,608,30049,478,00093%2.980.85%2.960.31%2.960.03%2.99-0.07%-0.47%
2021-04-162.932.972.932.960.68%0.20%-1.00%13,507,20039,906,00076%2.950.44%2.95-0.41%2.96-0.14%2.99-0.20%-0.45%
2021-04-152.952.972.922.94-1.01%-0.03%-1.87%14,163,10041,648,00074%2.94-0.51%2.96-0.27%2.97-0.37%3.00-0.30%-0.43%
2021-04-142.972.992.932.970.00%0.47%-1.16%14,756,00043,623,00071%2.96-0.71%2.97-0.20%2.98-0.63%3.01-0.40%-0.39%
2021-04-132.943.042.902.971.02%-0.24%-1.56%27,196,60080,968,000113%2.980.17%2.98-0.30%3.00-0.43%3.02-1.05%-0.35%
2021-04-122.983.002.932.94-1.67%-1.08%-3.57%14,444,00042,922,00052%2.97-0.20%2.99-0.93%3.01-0.20%3.05-0.59%-0.21%
2021-04-092.983.012.962.990.00%0.40%-2.51%14,964,80044,561,00042%2.98-0.67%3.01-0.46%3.02-0.17%3.07-2.60%-0.12%
2021-04-083.053.052.972.99-1.64%-0.27%-5.05%21,506,50064,485,00042%3.00-1.71%3.03-0.23%3.02-0.26%3.150.06%0.70%
2021-04-073.063.083.023.04-0.33%-0.33%-3.40%22,155,50067,573,00045%3.050.49%3.030.53%3.03-0.07%3.150.10%0.69%
2021-04-062.993.072.983.052.01%0.49%-2.99%17,527,90053,194,00036%3.040.97%3.02-0.07%3.03-1.24%3.140.35%0.67%
2021-04-023.013.042.992.99-0.99%-0.53%-4.56%13,913,20041,829,00027%3.01-0.23%3.02-0.46%3.07-0.52%3.130.10%0.61%
2021-04-013.033.082.983.02-1.31%0.23%-3.51%27,166,40081,839,00053%3.01-0.73%3.03-1.72%3.09-3.11%3.130.06%0.59%
2021-03-313.013.092.953.061.66%0.82%-2.17%28,144,00085,413,00055%3.04-0.36%3.09-0.48%3.180.03%3.130.10%0.61%
2021-03-303.123.142.993.01-4.75%-1.18%-3.68%48,820,800148,703,00097%3.05-3.18%3.10-3.67%3.18-0.22%3.13-0.03%0.62%
2021-03-293.113.253.083.161.28%0.45%1.09%58,186,400183,047,000128%3.151.35%3.220.09%3.190.63%3.130.39%0.64%
2021-03-263.153.213.023.12-2.19%0.52%0.19%92,579,300287,366,000220%3.10-6.53%3.22-0.99%3.17-0.25%3.110.26%0.65%
2021-03-253.473.473.163.1910.38%-3.94%2.70%149,529,400496,599,000460%3.3215.59%3.2512.42%3.187.91%3.115.65%0.67%
2021-03-112.872.902.832.890.35%0.59%-1.70%14,547,60041,795,00064%2.87-0.55%2.89-1.67%2.95-0.34%2.94-0.03%0.16%
2021-03-102.932.952.832.880.00%-0.31%-2.07%14,866,10042,951,00063%2.89-0.35%2.94-0.94%2.96-0.07%2.94-0.14%0.25%