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
2019-08-233.633.693.583.62-0.82%-0.36%1.03%20,148,00073,206,000107%3.630.44%3.61-0.14%3.620.44%3.580.28%-0.35%
2019-08-223.603.663.573.651.96%0.91%2.16%18,416,30066,612,000101%3.620.84%3.620.08%3.600.87%3.570.20%-0.46%
2019-08-213.623.623.563.58-1.38%-0.20%0.39%15,593,10055,925,00088%3.59-1.62%3.620.33%3.570.03%3.570.17%-0.54%
2019-08-203.663.713.613.63-0.55%-0.44%1.97%21,214,60077,343,000123%3.651.05%3.601.72%3.570.34%3.560.57%-0.64%
2019-08-193.553.653.543.653.69%1.16%3.11%24,010,60086,634,000134%3.611.95%3.540.40%3.560.48%3.54-0.28%-0.84%
2019-08-163.573.583.503.52-0.28%-0.54%-0.85%15,283,60054,088,00084%3.542.17%3.53-0.51%3.540.09%3.55-0.70%-0.85%
2019-08-153.383.553.373.530.57%1.91%-1.26%18,988,90065,774,00098%3.46-3.16%3.55-0.70%3.54-0.48%3.58-0.81%-0.85%
2019-08-143.653.673.513.51-2.50%-1.87%-2.61%23,059,20082,477,000129%3.58-0.42%3.570.51%3.560.37%3.60-0.77%-0.80%
2019-08-133.523.653.513.601.41%0.22%-0.88%20,555,20073,831,000122%3.591.79%3.550.79%3.540.85%3.63-1.55%-0.76%
2019-08-123.503.573.503.552.01%0.60%-3.77%12,065,40042,575,00067%3.530.28%3.530.06%3.51-1.15%3.69-0.62%-0.62%
2019-08-093.563.593.453.48-1.14%-1.11%-6.25%13,813,60048,613,00076%3.52-0.37%3.520.43%3.56-1.44%3.71-0.80%-0.62%
2019-08-083.503.573.483.521.44%-0.34%-5.93%11,778,30041,604,00065%3.530.26%3.51-1.63%3.61-1.02%3.74-0.56%-0.59%
2019-08-073.543.573.453.47-1.42%-1.50%-7.79%14,732,50051,897,00083%3.520.89%3.57-1.90%3.64-1.51%3.76-0.84%-0.61%
2019-08-063.583.633.383.52-3.56%0.80%-7.25%27,965,20097,665,000154%3.49-5.34%3.64-3.20%3.70-3.70%3.80-1.43%-0.58%
2019-08-053.733.793.583.65-2.93%-1.06%-5.19%22,587,10083,329,000143%3.69-2.02%3.76-2.26%3.84-1.23%3.85-0.44%-0.52%
2019-08-023.823.823.713.76-3.09%-0.13%-2.77%21,713,40081,760,000131%3.77-3.44%3.84-2.76%3.89-1.04%3.87-0.67%-0.68%
2019-08-013.903.963.863.88-0.77%-0.49%-0.33%9,116,00035,544,00061%3.90-1.07%3.950.20%3.930.05%3.89-0.28%-0.82%
2019-07-313.974.003.903.91-2.25%-0.79%0.15%11,835,50046,641,00077%3.94-0.86%3.940.25%3.930.33%3.90-0.41%-1.13%
2019-07-303.834.043.834.003.90%0.63%2.04%26,044,900103,523,000166%3.982.61%3.931.24%3.921.37%3.92-0.13%-1.12%
2019-07-293.873.933.843.85-1.79%-0.62%-1.91%10,813,00041,888,00074%3.87-0.77%3.890.00%3.860.49%3.93-0.63%-1.12%
2019-07-263.873.953.843.921.29%0.41%-0.76%13,077,20051,048,00084%3.900.77%3.891.07%3.84-0.39%3.95-0.50%-1.10%
2019-07-253.883.913.853.870.00%-0.10%-2.52%7,797,00030,206,00049%3.87-0.10%3.850.47%3.86-0.64%3.97-0.73%-1.06%
2019-07-243.813.933.793.872.11%-0.21%-3.23%15,805,40061,297,00091%3.882.54%3.83-0.62%3.88-1.02%4.00-0.60%-1.01%
2019-07-233.793.823.743.790.00%0.21%-5.79%12,103,90045,774,00065%3.78-0.94%3.85-1.46%3.92-1.13%4.02-0.84%-0.94%
2019-07-224.044.043.773.79-5.96%-0.73%-6.58%32,111,900122,603,000158%3.82-5.33%3.91-3.53%3.97-2.48%4.06-2.05%-0.88%
2019-07-194.014.074.004.030.75%-0.07%-2.70%10,374,70041,845,00049%4.030.42%4.05-0.52%4.07-0.37%4.14-1.99%-0.71%
2019-07-184.064.063.994.00-2.20%-0.40%-5.35%14,533,50058,369,00050%4.02-1.88%4.07-0.54%4.09-0.75%4.23-3.41%-0.53%
2019-07-174.134.154.074.09-0.97%-0.07%-6.51%15,848,20064,871,00039%4.09-0.66%4.09-0.27%4.12-0.05%4.38-0.30%-0.05%
2019-07-164.124.154.104.130.49%0.24%-5.88%10,127,30041,724,00023%4.120.91%4.11-0.39%4.12-0.17%4.39-0.11%0.01%
2019-07-154.104.183.974.110.00%0.66%-6.44%21,547,40087,973,00046%4.08-1.07%4.12-0.24%4.13-1.39%4.39-0.45%0.06%