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:
中材节能( 603126.SH 上证)
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
2020-02-274.474.614.434.520.89%0.00%1.71%8,505,80038,450,000149%4.520.71%4.470.52%4.470.22%4.440.54%0.45%
2020-02-264.354.654.324.482.05%-0.18%1.36%12,205,70054,783,000231%4.492.96%4.450.29%4.460.45%4.420.59%0.32%
2020-02-254.404.424.284.39-2.01%0.71%-0.09%6,232,40027,167,000136%4.36-2.05%4.43-1.03%4.44-0.25%4.390.02%0.19%
2020-02-244.484.494.414.480.00%0.67%1.98%4,646,10020,673,000110%4.45-1.16%4.480.20%4.450.43%4.390.23%0.11%
2020-02-214.524.534.484.48-0.88%-0.49%2.21%5,547,00024,975,000132%4.500.47%4.470.81%4.430.84%4.380.81%-0.01%
2020-02-204.424.524.424.522.26%0.87%3.96%5,972,20026,763,000144%4.481.54%4.431.23%4.401.17%4.351.05%-0.25%
2020-02-194.404.454.374.420.45%0.16%2.72%4,340,50019,154,000105%4.410.52%4.380.92%4.350.44%4.300.73%-0.55%
2020-02-184.364.434.354.400.92%0.23%3.00%4,406,40019,346,000107%4.391.39%4.341.00%4.330.37%4.271.11%-0.85%
2020-02-174.274.374.254.362.59%0.69%3.20%3,847,20016,657,00088%4.331.67%4.300.02%4.31-0.19%4.230.33%-1.17%
2020-02-144.274.284.234.25-0.23%-0.21%0.93%2,268,3009,660,00053%4.26-0.65%4.30-0.42%4.320.35%4.21-0.94%-1.29%
2020-02-134.344.364.254.26-2.29%-0.63%0.21%4,186,40017,947,00093%4.29-0.97%4.31-0.58%4.300.82%4.25-0.68%-1.26%
2020-02-124.314.364.304.360.69%0.72%1.87%3,715,70016,085,00084%4.330.00%4.340.88%4.270.90%4.28-0.77%-1.23%
2020-02-114.364.374.284.330.00%0.02%0.39%3,588,20015,534,00080%4.33-0.57%4.301.44%4.231.49%4.31-0.78%-1.20%
2020-02-104.254.434.234.331.17%-0.55%-0.39%5,183,80022,571,000114%4.352.96%4.241.85%4.171.04%4.35-0.93%-1.16%
2020-02-074.154.294.154.282.39%1.21%-2.46%5,130,00021,693,000110%4.232.05%4.161.76%4.13-1.83%4.39-1.61%-1.10%
2020-02-064.124.224.074.181.46%0.87%-6.28%5,560,80023,044,000112%4.140.83%4.090.37%4.20-2.14%4.46-2.00%-0.97%
2020-02-054.064.164.054.121.73%0.24%-9.47%4,268,80017,545,00083%4.111.88%4.08-4.23%4.29-2.56%4.55-2.23%-0.77%
2020-02-043.894.113.894.05-2.17%0.40%-13.00%6,606,60026,651,000112%4.03-2.56%4.26-6.09%4.41-4.32%4.66-2.12%-0.53%
2020-02-034.144.144.144.14-10.00%0.00%-12.95%2,124,4008,796,00039%4.14-10.23%4.53-2.62%4.61-1.62%4.76-0.81%-0.32%
2020-01-234.674.684.554.60-1.71%-0.26%-4.07%4,792,20022,101,00094%4.61-0.99%4.65-0.77%4.68-0.95%4.80-0.62%-0.23%
2020-01-224.694.724.624.68-0.21%0.47%-3.01%3,573,00016,644,00070%4.66-0.89%4.69-0.53%4.73-0.94%4.83-0.41%-0.15%
2020-01-214.744.744.684.69-1.47%-0.21%-3.20%3,963,30018,627,00073%4.70-0.17%4.72-0.76%4.77-1.24%4.85-0.47%-0.09%
2020-01-204.714.774.664.761.06%1.10%-2.22%3,983,80018,757,00070%4.71-0.51%4.75-1.10%4.83-0.45%4.87-0.35%0.00%
2020-01-174.774.784.694.71-1.05%-0.46%-3.58%4,853,90022,967,00081%4.73-1.29%4.80-1.52%4.85-0.57%4.89-0.33%0.06%
2020-01-164.854.874.744.76-1.86%-0.71%-2.88%6,140,10029,438,000103%4.79-1.64%4.88-0.63%4.88-0.51%4.90-0.31%0.11%
2020-01-154.964.964.834.85-2.22%-0.49%-1.34%5,841,80028,471,000100%4.87-1.34%4.91-0.22%4.91-0.08%4.92-0.06%0.18%
2020-01-144.924.984.904.961.22%0.40%0.83%8,816,90043,557,000159%4.941.19%4.920.41%4.910.00%4.920.14%0.21%
2020-01-134.884.914.844.900.41%0.37%-0.24%2,602,20012,703,00050%4.88-0.39%4.900.00%4.91-0.08%4.910.04%0.23%
2020-01-104.914.954.874.88-0.81%-0.43%-0.61%4,139,00020,284,00079%4.90-0.14%4.90-0.35%4.92-0.06%4.910.10%0.26%
2020-01-094.894.934.874.920.00%0.24%0.31%5,291,10025,968,00096%4.910.33%4.92-0.06%4.92-0.10%4.910.16%0.30%