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:
城发环境( 000885.SZ 深证)
板块 :水泥制造_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
2022-01-1711.1011.1710.9611.040.27%-0.02%-1.66%3,649,30040,297,00051%11.04-0.73%11.18-0.59%11.23-0.27%11.230.30%0.63%
2022-01-1411.3711.3810.9611.01-3.25%-1.02%-1.63%6,156,40068,476,00086%11.12-2.21%11.25-0.77%11.26-0.51%11.190.31%0.61%
2022-01-1311.3511.4811.2711.380.44%0.05%1.99%4,327,60049,224,00064%11.370.79%11.330.42%11.32-0.03%11.160.41%0.59%
2022-01-1211.2911.4111.1611.330.35%0.40%1.96%4,799,40054,162,00072%11.29-0.49%11.29-0.23%11.32-0.14%11.110.46%0.55%
2022-01-1111.2111.4811.2111.290.27%-0.45%2.07%3,981,60045,157,00062%11.340.95%11.31-0.12%11.340.99%11.060.41%0.51%
2022-01-1011.1411.3511.1311.260.54%0.23%2.21%4,482,70050,357,00070%11.23-0.98%11.32-0.26%11.230.59%11.020.57%0.46%
2022-01-0711.3811.5011.1911.20-1.58%-1.28%2.25%6,486,10073,583,000103%11.35-0.11%11.351.35%11.160.79%10.950.63%0.40%
2022-01-0611.2511.5211.2011.381.61%0.19%4.55%7,915,40089,905,000130%11.360.03%11.201.16%11.070.98%10.890.78%0.33%
2022-01-0511.3211.6811.0511.200.00%-1.37%3.69%11,550,500131,151,000198%11.363.09%11.072.06%10.971.93%10.801.14%0.26%
2022-01-0410.7011.3010.6111.205.66%1.68%4.88%16,058,600176,888,000259%11.023.71%10.853.19%10.762.69%10.681.25%0.18%
2021-12-3110.5710.7310.5210.600.66%-0.20%0.50%5,055,60053,693,00098%10.621.42%10.520.97%10.480.58%10.550.16%-0.01%
2021-12-3010.4110.5310.3510.531.54%0.55%0.00%3,883,50040,669,00075%10.470.82%10.420.19%10.42-0.29%10.530.06%-0.06%
2021-12-2910.3910.4710.3210.370.10%-0.16%-1.46%2,822,30029,316,00053%10.390.14%10.40-0.07%10.45-0.56%10.520.02%-0.09%
2021-12-2810.4610.4910.3310.36-0.96%-0.13%-1.54%3,385,40035,117,00063%10.37-0.53%10.40-0.72%10.50-0.94%10.520.11%-0.11%
2021-12-2710.3610.5210.3210.460.97%0.31%-0.48%2,794,10029,137,00049%10.430.21%10.48-0.65%10.600.18%10.51-0.09%-0.14%
2021-12-2410.5510.5810.3310.36-1.71%-0.44%-1.51%4,990,20051,928,00087%10.41-1.61%10.55-1.10%10.59-0.07%10.52-0.10%-0.10%
2021-12-2310.6510.6810.5110.54-1.40%-0.34%0.10%4,951,20052,362,00088%10.58-0.63%10.660.38%10.590.21%10.53-0.03%-0.10%
2021-12-2210.7110.7510.5610.690.09%0.44%1.50%5,718,20060,860,000105%10.64-0.55%10.620.38%10.570.34%10.530.02%-0.10%
2021-12-2110.3310.9210.3010.683.99%-0.21%1.42%14,139,800151,321,000268%10.703.58%10.581.75%10.531.50%10.530.33%-0.11%
2021-12-2010.4610.4810.2410.27-1.72%-0.60%-2.14%4,189,90043,290,00091%10.33-1.08%10.40-0.13%10.38-0.40%10.50-0.55%-0.15%
2021-12-1710.3910.5410.3010.450.58%0.05%-0.98%4,547,10047,494,00095%10.450.24%10.420.43%10.42-0.15%10.55-0.33%-0.09%
2021-12-1610.3810.5210.3610.390.19%-0.29%-1.87%4,855,00050,587,00097%10.420.51%10.37-0.40%10.44-0.35%10.59-0.25%-0.01%
2021-12-1510.3110.4310.2610.370.68%0.03%-2.31%3,311,60034,332,00066%10.370.34%10.41-0.43%10.47-0.48%10.62-0.17%0.04%
2021-12-1410.5710.5810.2310.30-2.37%-0.31%-3.13%6,014,30062,141,000117%10.33-2.36%10.46-1.11%10.52-0.89%10.63-0.20%0.08%
2021-12-1310.5910.6810.5110.55-0.09%-0.30%-0.98%3,690,70039,056,00074%10.580.61%10.57-0.21%10.62-0.53%10.650.24%0.11%
2021-12-1010.6110.6110.4610.56-0.94%0.40%-0.65%4,812,30050,615,00094%10.52-1.19%10.60-0.61%10.67-0.44%10.63-0.09%0.08%
2021-12-0910.6610.7210.6010.660.00%0.14%0.20%3,386,60036,050,00069%10.650.04%10.66-0.58%10.72-0.03%10.64-0.01%0.10%
2021-12-0810.6710.7210.5510.66-0.09%0.18%0.19%4,643,10049,408,00092%10.64-0.45%10.72-0.28%10.72-0.01%10.64-0.03%0.12%
2021-12-0710.7510.8710.5410.670.57%-0.18%0.25%5,459,50058,354,000109%10.69-1.14%10.75-0.03%10.720.37%10.64-0.08%0.15%
2021-12-0610.8311.0510.6110.610.00%-1.87%-0.38%6,425,40069,474,000127%10.810.58%10.760.52%10.690.93%10.65-0.01%0.19%