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
2020-11-233.663.673.603.62-1.09%-0.06%-2.69%29,762,200107,809,00088%3.62-1.28%3.66-0.46%3.65-0.41%3.72-1.38%-0.54%
2020-11-203.703.713.643.66-1.88%-0.25%-2.97%26,488,70097,182,00071%3.67-0.08%3.670.47%3.67-0.16%3.77-0.76%-0.38%
2020-11-193.673.743.603.731.91%1.58%-1.87%36,099,700132,556,00089%3.67-0.05%3.66-0.19%3.67-0.33%3.80-1.09%-0.31%
2020-11-183.613.733.613.660.83%-0.38%-4.76%28,341,100104,135,00063%3.671.35%3.66-0.27%3.68-0.70%3.84-0.44%-0.21%
2020-11-173.713.723.573.63-2.42%0.14%-5.96%39,897,300144,627,00083%3.63-2.40%3.67-1.34%3.71-2.01%3.86-0.64%-0.22%
2020-11-163.733.753.703.720.27%0.16%-4.25%21,968,00081,589,00042%3.71-0.03%3.72-0.64%3.79-1.64%3.890.21%-0.21%
2020-11-133.733.763.683.71-0.80%-0.13%-4.31%21,766,40080,859,00039%3.72-0.51%3.75-1.71%3.85-0.77%3.88-0.10%-0.26%
2020-11-123.723.783.703.740.27%0.16%-3.63%26,854,700100,284,00044%3.73-0.88%3.81-1.96%3.88-1.05%3.88-0.67%-0.27%
2020-11-113.833.853.713.73-3.37%-0.98%-4.53%44,204,100166,535,00067%3.77-3.06%3.89-1.09%3.92-0.48%3.91-0.48%-0.16%
2020-11-103.993.993.833.86-2.53%-0.67%-1.68%53,883,700209,391,00079%3.89-2.19%3.93-0.88%3.940.08%3.930.00%-0.10%
2020-11-093.934.023.923.961.54%-0.33%0.87%62,387,500247,842,00097%3.971.20%3.970.56%3.941.05%3.930.15%-0.11%
2020-11-064.054.083.863.90-2.50%-0.66%-0.51%56,328,700221,119,00090%3.93-1.60%3.940.38%3.900.34%3.92-0.05%-0.11%
2020-11-053.954.073.914.002.56%0.25%1.99%70,098,500279,664,000114%3.992.33%3.932.03%3.88-0.36%3.92-0.08%-0.08%
2020-11-043.983.983.823.90-1.02%0.03%-0.64%51,377,200200,327,00081%3.900.10%3.850.16%3.90-0.49%3.93-0.48%-0.02%
2020-11-033.724.013.703.946.78%1.16%-0.10%87,534,100340,914,000129%3.904.87%3.84-1.34%3.92-0.05%3.94-0.58%0.12%
2020-11-023.743.813.673.69-1.34%-0.65%-6.98%47,468,300176,311,00062%3.71-3.88%3.90-1.67%3.92-0.74%3.97-0.30%0.35%
2020-10-304.014.033.723.74-6.73%-3.21%-6.01%81,573,100315,217,000112%3.86-4.40%3.96-0.68%3.95-0.55%3.98-0.18%0.39%
2020-10-293.934.113.894.010.25%-0.79%0.60%76,560,200309,441,000117%4.041.41%3.991.22%3.970.20%3.990.40%0.38%
2020-10-283.894.053.874.003.63%0.35%0.76%81,448,800324,655,000131%3.992.81%3.940.74%3.96-0.53%3.970.15%0.28%
2020-10-273.893.933.823.86-1.53%-0.44%-2.62%33,788,600130,997,00055%3.88-0.49%3.91-1.34%3.98-0.70%3.96-0.10%0.27%
2020-10-263.863.953.833.920.77%0.62%-1.21%34,619,800134,887,00053%3.90-1.14%3.97-1.12%4.010.10%3.970.08%0.28%
2020-10-234.004.043.853.89-2.75%-1.29%-1.89%59,417,400234,166,00090%3.94-1.84%4.01-0.62%4.010.15%3.970.25%0.24%
2020-10-224.004.083.934.000.00%-0.37%1.14%74,796,000300,294,000119%4.02-0.89%4.040.45%4.000.50%3.960.56%0.13%
2020-10-214.104.143.984.00-4.31%-1.26%1.70%90,592,500367,001,000158%4.050.40%4.021.16%3.980.79%3.930.95%-0.03%
2020-10-203.824.283.784.189.42%3.59%7.29%135,489,900546,718,000262%4.044.45%3.973.17%3.951.18%3.901.67%-0.29%
2020-10-193.893.923.813.82-1.04%-1.11%-0.31%36,291,800140,192,00082%3.860.76%3.85-0.88%3.900.00%3.830.16%-0.58%
2020-10-163.823.863.783.861.05%0.68%0.89%35,059,400134,428,00078%3.83-0.42%3.88-1.05%3.900.26%3.83-0.31%-0.56%
2020-10-153.873.923.813.82-1.55%-0.78%-0.47%38,653,400148,811,00080%3.85-2.06%3.92-0.05%3.890.52%3.84-0.57%-0.49%
2020-10-143.974.053.843.88-2.76%-1.30%0.52%61,423,300241,438,000118%3.93-0.63%3.931.00%3.871.15%3.860.05%-0.98%
2020-10-133.934.043.863.990.00%0.86%3.42%73,430,000290,521,000141%3.962.06%3.892.56%3.832.19%3.860.00%-1.20%