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:
科融环境( 300152.SZ 深证)
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
2021-01-152.342.822.342.8220.00%7.22%11.20%67,223,200176,786,000256%2.6312.20%2.547.31%2.513.47%2.540.24%-1.66%
2021-01-142.322.392.292.351.73%0.26%-7.11%16,192,80037,953,00067%2.340.30%2.37-1.42%2.42-0.78%2.53-1.40%-1.76%
2021-01-132.372.402.302.31-3.35%-1.16%-9.98%14,435,60033,732,00059%2.34-3.35%2.40-2.28%2.44-1.41%2.57-1.76%-1.69%
2021-01-122.392.482.362.390.00%-1.16%-8.50%15,349,40037,116,00063%2.42-0.49%2.46-0.33%2.48-1.59%2.61-1.47%-1.59%
2021-01-112.472.482.392.39-4.02%-1.65%-9.85%21,374,70051,943,00084%2.43-2.14%2.46-1.40%2.52-1.79%2.65-1.63%-1.58%
2021-01-082.422.592.312.493.32%0.28%-7.61%42,481,100105,485,000174%2.480.94%2.50-2.42%2.56-2.66%2.70-2.67%-1.46%
2021-01-072.572.582.402.41-5.49%-2.03%-12.96%27,037,00066,509,000121%2.46-4.13%2.56-3.58%2.63-2.98%2.77-2.88%-1.27%
2021-01-062.652.692.512.55-4.14%-0.62%-10.56%25,355,50065,064,000119%2.57-3.75%2.66-3.14%2.72-3.04%2.85-2.06%-1.02%
2021-01-052.762.762.622.66-3.62%-0.23%-8.62%24,737,30065,949,000124%2.67-3.86%2.74-2.59%2.80-2.03%2.91-1.99%-0.85%
2021-01-042.792.812.742.76-1.08%-0.47%-7.07%17,474,00048,456,00091%2.77-1.70%2.82-2.05%2.86-1.48%2.97-0.93%-0.71%
2020-12-312.852.902.772.79-1.41%-1.10%-6.94%17,140,50048,347,00092%2.82-1.23%2.87-0.76%2.90-1.46%3.00-0.79%-0.69%
2020-12-302.902.902.822.83-1.74%-0.91%-6.35%15,261,10043,579,00081%2.86-2.73%2.90-1.46%2.94-1.83%3.02-0.66%-0.72%
2020-12-292.873.042.862.880.35%-1.91%-5.33%19,169,80056,276,000102%2.941.56%2.94-1.14%3.00-0.99%3.04-0.82%-0.75%
2020-12-283.003.012.852.87-4.33%-0.73%-6.42%21,941,20063,425,000114%2.89-4.34%2.97-3.16%3.03-1.85%3.07-1.35%-0.77%
2020-12-253.003.082.973.00-0.33%-0.73%-3.51%13,855,30041,867,00073%3.02-0.69%3.07-0.58%3.09-0.26%3.11-0.48%-0.71%
2020-12-243.103.122.993.01-2.27%-1.08%-3.65%16,013,20048,723,00082%3.04-2.53%3.09-0.84%3.09-0.03%3.12-0.73%-0.71%
2020-12-233.053.243.033.080.98%-1.35%-2.13%20,680,90064,572,000105%3.121.04%3.110.48%3.100.29%3.15-0.35%-0.70%
2020-12-223.143.173.033.05-3.17%-1.29%-3.42%15,811,70048,865,00080%3.09-1.09%3.100.39%3.09-0.58%3.16-0.44%-0.77%
2020-12-213.053.193.013.153.62%0.83%-0.69%20,779,80064,908,000109%3.121.63%3.090.59%3.10-0.83%3.17-0.53%-0.79%
2020-12-183.143.163.033.04-2.56%-1.11%-4.67%14,423,30044,340,00077%3.070.52%3.07-1.13%3.13-0.64%3.19-0.72%-0.80%
2020-12-173.033.162.953.122.30%2.03%-2.86%20,085,80061,417,000106%3.06-0.68%3.10-1.96%3.15-1.35%3.21-1.08%-0.79%
2020-12-163.153.173.043.05-2.87%-0.94%-6.07%17,871,30055,024,00098%3.08-3.09%3.17-1.06%3.19-0.84%3.25-1.04%-0.75%
2020-12-153.213.263.143.14-2.79%-1.16%-4.30%18,787,50059,691,000106%3.18-1.40%3.20-0.87%3.22-0.56%3.28-0.97%-0.68%
2020-12-143.063.303.063.232.54%0.25%-2.51%24,570,10079,166,000138%3.220.85%3.23-0.16%3.24-0.58%3.31-0.78%-0.60%
2020-12-113.243.283.133.15-2.48%-1.41%-5.66%19,437,00062,104,000110%3.20-2.11%3.23-0.92%3.26-1.03%3.34-0.51%-0.57%
2020-12-103.203.363.153.231.25%-1.04%-3.75%21,804,80071,168,000125%3.260.87%3.26-0.55%3.29-1.02%3.36-0.62%-0.59%
2020-12-093.313.313.193.19-3.33%-1.42%-5.54%17,600,30056,959,000102%3.24-2.03%3.28-1.50%3.33-1.42%3.38-0.97%-0.63%
2020-12-083.303.343.283.300.30%-0.09%-3.23%10,743,10035,484,00063%3.30-0.48%3.33-1.10%3.37-0.85%3.41-0.67%-0.65%
2020-12-073.383.393.293.29-2.66%-0.87%-4.17%14,355,00047,651,00081%3.32-1.37%3.37-1.20%3.40-0.53%3.43-0.67%-0.76%
2020-12-043.433.433.333.380.00%0.45%-2.20%13,597,60045,753,00075%3.37-1.67%3.41-0.79%3.420.23%3.46-0.60%-0.80%