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:
神雾环保( 300156.SZ 深证)
板块 :公共设施服务_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
2020-02-281.431.441.351.36-7.48%-1.52%-10.47%28,803,30039,766,00096%1.38-6.94%1.46-2.73%1.48-2.69%1.52-1.04%0.25%
2020-02-271.511.511.461.47-2.00%-0.94%-4.23%21,583,90032,022,00077%1.48-1.92%1.50-0.99%1.53-0.52%1.54-0.39%0.38%
2020-02-261.491.551.481.50-0.66%-0.86%-2.66%37,463,60056,669,000125%1.510.60%1.52-1.56%1.53-0.58%1.54-0.13%0.46%
2020-02-251.531.531.451.51-2.58%0.40%-2.14%27,427,60041,250,00090%1.50-2.72%1.54-0.71%1.54-0.77%1.540.00%0.47%
2020-02-241.571.581.531.55-1.90%0.26%0.45%21,524,70033,267,00064%1.55-1.65%1.55-0.06%1.55-0.06%1.54-0.84%0.51%
2020-02-211.541.611.521.581.94%0.51%1.54%31,392,80049,353,00080%1.572.21%1.550.32%1.560.65%1.561.04%0.84%
2020-02-201.511.561.511.551.97%0.78%0.65%26,176,90040,252,00061%1.54-0.58%1.55-0.32%1.55-0.19%1.541.12%0.63%
2020-02-191.561.571.511.52-3.18%-1.75%-0.20%23,453,80036,281,00053%1.55-1.02%1.550.45%1.550.26%1.520.66%0.17%
2020-02-181.571.581.541.570.64%0.45%3.77%25,272,40039,500,00059%1.560.64%1.550.19%1.540.52%1.511.75%-0.19%
2020-02-171.521.581.511.562.63%0.45%4.91%27,741,10043,076,00064%1.551.70%1.540.39%1.54-1.29%1.490.34%-0.92%
2020-02-141.521.551.501.52-2.56%-0.46%2.56%27,316,20041,725,00066%1.53-1.42%1.540.26%1.561.24%1.480.20%-1.07%
2020-02-131.581.621.501.560.65%0.71%5.48%45,544,60070,533,000114%1.551.04%1.53-1.79%1.541.72%1.480.41%-1.30%
2020-02-121.481.581.471.551.97%1.11%5.23%39,811,10061,012,000107%1.530.53%1.561.76%1.511.14%1.470.07%-1.53%
2020-02-111.651.671.481.52-7.32%-0.33%3.26%66,220,900101,003,000189%1.53-5.04%1.542.27%1.493.39%1.470.34%-1.67%
2020-02-101.501.641.471.6410.07%2.12%11.79%81,514,100130,886,000284%1.6110.30%1.506.91%1.456.02%1.472.44%-1.81%
2020-02-071.331.491.311.4910.37%2.34%4.05%63,899,40093,027,000263%1.466.75%1.407.75%1.362.02%1.43-1.04%-2.13%
2020-02-061.361.441.321.350.00%-1.03%-6.70%41,664,90056,821,000193%1.363.57%1.303.58%1.34-1.40%1.45-3.47%-2.04%
2020-02-051.231.351.221.359.76%2.51%-9.94%18,939,00024,943,00089%1.327.69%1.26-4.91%1.36-3.63%1.50-2.98%-1.69%
2020-02-041.181.251.181.23-6.11%0.57%-20.39%35,594,40043,546,000150%1.22-6.64%1.32-11.68%1.41-8.82%1.55-5.56%-1.37%
2020-02-031.311.311.311.31-10.27%0.00%-19.93%2,502,1003,278,00011%1.31-12.20%1.50-2.41%1.54-1.41%1.64-1.15%-0.80%
2020-01-231.531.551.431.46-5.81%-2.14%-11.78%20,974,40031,298,00098%1.49-3.12%1.54-2.54%1.56-2.68%1.66-2.07%-0.66%
2020-01-221.571.571.521.55-1.90%0.65%-8.28%14,412,70022,199,00068%1.54-2.78%1.58-1.69%1.61-2.13%1.69-1.86%-0.41%
2020-01-211.601.611.571.58-1.86%-0.25%-8.25%16,781,20026,575,00073%1.58-0.81%1.60-1.84%1.64-2.03%1.72-1.38%-0.15%
2020-01-201.611.621.581.61-0.62%0.81%-7.79%16,844,40026,899,00068%1.60-1.90%1.63-2.33%1.68-1.53%1.75-1.08%0.08%
2020-01-171.641.661.601.62-0.61%-0.49%-8.22%15,131,80024,629,00056%1.63-2.22%1.67-2.17%1.70-1.39%1.77-0.68%0.24%
2020-01-161.691.701.631.63-3.55%-2.10%-8.27%20,508,20034,139,00069%1.67-2.35%1.71-1.22%1.73-1.65%1.78-0.23%0.30%
2020-01-151.741.741.681.69-3.43%-0.88%-5.11%23,630,60040,291,00080%1.71-2.74%1.73-1.43%1.76-1.68%1.780.06%0.32%
2020-01-141.741.781.721.750.57%-0.17%-1.69%20,567,20036,062,00073%1.751.15%1.75-1.13%1.79-0.78%1.780.28%0.32%
2020-01-131.761.771.701.74-1.69%0.40%-1.97%23,894,90041,403,00086%1.73-2.80%1.77-2.10%1.80-0.66%1.780.06%0.30%
2020-01-101.821.821.761.770.00%-0.73%-0.23%18,733,00033,407,00070%1.78-1.55%1.81-0.55%1.810.11%1.770.28%0.30%