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:
蒙草生态( 300355.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
2020-02-273.203.473.183.313.12%0.24%3.92%47,288,200156,169,000204%3.302.77%3.221.90%3.211.14%3.191.14%0.60%
2020-02-263.153.273.123.210.94%-0.09%1.94%35,013,200112,482,000173%3.212.88%3.160.54%3.170.44%3.150.51%0.43%
2020-02-253.103.213.073.180.95%1.83%1.50%33,421,200104,381,000184%3.12-0.76%3.15-0.73%3.16-0.32%3.130.13%0.33%
2020-02-243.163.183.123.15-0.94%0.10%0.67%21,207,10066,730,000131%3.15-0.98%3.17-0.25%3.170.10%3.130.16%0.29%
2020-02-213.203.223.153.18-0.63%0.06%1.79%26,192,30083,249,000169%3.18-0.19%3.180.32%3.160.73%3.120.64%0.23%
2020-02-203.143.243.133.201.91%0.50%3.09%22,467,90071,532,000150%3.180.60%3.170.83%3.141.10%3.101.04%0.07%
2020-02-193.163.203.143.14-1.57%-0.79%2.21%10,639,20033,672,00071%3.170.57%3.140.96%3.110.42%3.070.99%-0.22%
2020-02-183.153.203.113.191.27%1.37%4.87%14,951,90047,057,00093%3.150.77%3.111.11%3.090.59%3.041.10%-0.64%
2020-02-173.063.163.053.153.28%0.86%4.69%17,195,60053,697,000105%3.122.53%3.080.72%3.080.13%3.010.91%-0.98%
2020-02-143.043.073.023.05-0.33%0.13%2.28%10,985,40033,461,00065%3.05-0.07%3.06-0.20%3.070.10%2.98-0.63%-1.30%
2020-02-133.083.093.013.06-0.65%0.39%1.97%14,352,30043,740,00082%3.05-1.01%3.06-0.78%3.070.76%3.00-0.53%-1.33%
2020-02-123.073.103.053.080.98%0.03%2.09%9,610,90029,595,00056%3.080.46%3.090.49%3.051.23%3.02-0.46%-1.34%
2020-02-113.103.103.033.05-1.61%-0.49%0.63%14,558,00044,625,00085%3.07-1.35%3.071.19%3.011.42%3.03-0.36%-1.35%
2020-02-103.093.163.083.10-0.32%-0.23%1.91%16,500,60051,266,000101%3.111.94%3.042.15%2.971.37%3.04-0.36%-1.34%
2020-02-073.003.132.973.113.32%2.03%1.87%22,163,60067,557,000140%3.052.66%2.972.41%2.93-0.78%3.05-1.01%-1.32%
2020-02-062.933.022.893.012.38%1.38%-2.40%22,875,50067,922,000148%2.972.59%2.901.33%2.95-1.37%3.08-1.88%-1.22%
2020-02-052.842.942.832.944.26%1.59%-6.46%22,033,10063,762,000144%2.892.44%2.86-3.38%2.99-2.32%3.14-3.17%-1.02%
2020-02-042.752.872.752.82-1.40%-0.18%-13.12%18,756,20052,991,000113%2.83-1.40%2.96-4.45%3.06-3.32%3.25-2.26%-0.66%
2020-02-032.862.932.862.86-10.06%-0.17%-13.88%18,475,20052,929,000117%2.87-11.27%3.10-5.31%3.17-4.21%3.32-2.30%-0.42%
2020-01-233.283.313.133.18-3.93%-1.52%-6.44%16,583,60053,545,000124%3.23-1.88%3.28-1.53%3.31-1.49%3.40-1.02%-0.16%
2020-01-223.313.333.243.310.00%0.58%-3.61%11,669,90038,411,00089%3.29-1.41%3.33-1.07%3.36-1.18%3.43-0.58%-0.02%
2020-01-213.383.403.313.31-2.07%-0.84%-4.17%9,250,40030,877,00067%3.34-0.92%3.36-0.77%3.40-1.48%3.45-0.58%0.08%
2020-01-203.353.403.353.380.30%0.33%-2.71%7,186,30024,208,00048%3.37-0.47%3.39-0.79%3.45-0.29%3.47-0.29%0.21%
2020-01-173.373.413.363.37-0.30%-0.44%-3.27%8,164,10027,634,00047%3.39-0.44%3.42-1.47%3.46-0.32%3.48-0.09%0.32%
2020-01-163.423.433.373.38-1.46%-0.59%-3.07%12,917,70043,918,00072%3.40-1.25%3.47-0.43%3.47-0.52%3.49-0.06%0.36%
2020-01-153.493.503.413.43-2.28%-0.38%-1.69%15,470,00053,268,00085%3.44-2.02%3.48-0.37%3.49-0.26%3.490.09%0.42%
2020-01-143.473.563.463.511.15%-0.11%0.69%25,357,20089,101,000146%3.511.65%3.490.32%3.49-0.17%3.490.43%0.46%
2020-01-133.503.503.423.470.00%0.38%-0.03%11,014,40038,072,00067%3.46-0.72%3.48-0.29%3.50-0.17%3.470.23%0.48%
2020-01-103.523.533.453.47-0.86%-0.34%0.20%8,670,50030,192,00053%3.48-0.63%3.49-0.51%3.510.14%3.460.23%0.51%
2020-01-093.503.533.483.500.00%-0.11%1.30%14,701,00051,512,00089%3.500.43%3.510.06%3.500.26%3.460.41%0.53%