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:
理工环科( 002322.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
2021-11-2610.0310.359.9610.131.00%-0.31%2.67%7,381,00075,000,000282%10.161.81%10.041.72%9.981.60%9.871.33%0.62%
2021-11-259.7810.159.7210.032.98%0.50%3.00%4,663,20046,538,000225%9.982.63%9.871.49%9.821.09%9.740.89%0.54%
2021-11-249.779.799.689.74-0.20%0.16%0.91%1,983,70019,290,000108%9.72-0.23%9.720.11%9.720.10%9.650.39%0.52%
2021-11-239.769.799.699.760.83%0.14%1.51%1,865,80018,184,000104%9.750.52%9.710.14%9.710.25%9.620.39%0.50%
2021-11-229.739.789.659.68-0.51%-0.17%1.06%1,487,80014,425,00082%9.700.03%9.700.05%9.680.17%9.580.41%0.46%
2021-11-199.679.779.619.730.21%0.38%2.00%1,716,10016,635,00091%9.69-0.17%9.690.21%9.670.32%9.540.65%0.42%
2021-11-189.719.789.669.71-0.51%0.01%2.46%1,468,40014,256,00076%9.710.25%9.670.28%9.630.38%9.480.39%0.30%
2021-11-179.529.779.529.762.20%0.77%3.39%2,496,70024,180,000132%9.690.60%9.650.57%9.600.75%9.440.64%0.19%
2021-11-169.659.739.539.55-0.93%-0.80%1.81%1,710,50016,467,00096%9.630.07%9.590.43%9.530.49%9.380.63%0.07%
2021-11-159.539.679.539.641.26%0.21%3.42%2,163,60020,814,000121%9.621.07%9.551.01%9.480.72%9.320.53%-0.06%
2021-11-129.539.579.469.520.53%0.02%2.67%1,651,30015,717,00097%9.520.22%9.460.45%9.410.89%9.270.49%-0.16%
2021-11-119.419.549.419.470.74%-0.28%2.63%1,802,70017,121,000107%9.501.48%9.410.58%9.330.57%9.230.70%-0.27%
2021-11-109.469.469.279.40-0.53%0.44%2.59%1,799,90016,845,000103%9.36-0.30%9.360.91%9.280.49%9.160.16%-0.44%
2021-11-099.339.479.319.450.96%0.67%3.30%1,880,20017,650,00099%9.390.50%9.280.65%9.230.83%9.15-0.03%-0.57%
2021-11-089.259.439.139.362.74%0.21%2.28%2,436,90022,761,000130%9.342.50%9.221.10%9.160.63%9.150.06%-0.62%
2021-11-059.109.219.009.11-0.11%-0.02%-0.39%2,234,00020,356,000124%9.11-0.43%9.120.44%9.100.21%9.15-0.52%-0.71%
2021-11-049.169.229.109.12-0.22%-0.34%-0.80%1,120,70010,256,00062%9.150.63%9.08-0.04%9.080.52%9.19-0.77%-0.78%
2021-11-038.929.158.929.141.78%0.51%-1.35%1,435,10013,051,00070%9.090.88%9.080.23%9.03-0.45%9.27-0.55%-0.75%
2021-11-029.159.208.868.98-1.75%-0.39%-3.61%1,792,90016,163,00087%9.02-1.52%9.060.42%9.07-0.79%9.32-0.63%-0.70%
2021-11-019.109.219.079.140.44%-0.15%-2.51%1,287,80011,789,00065%9.151.38%9.02-0.60%9.15-0.41%9.38-0.49%-0.64%
2021-10-298.929.168.909.101.90%0.79%-3.41%1,526,50013,783,00075%9.031.01%9.08-1.04%9.18-0.94%9.42-0.68%-0.62%
2021-10-289.109.108.848.93-1.98%-0.10%-5.85%2,207,60019,733,000107%8.94-2.66%9.17-1.48%9.27-1.69%9.49-0.98%-0.64%
2021-10-279.449.459.089.11-4.11%-0.79%-4.90%3,406,30031,280,000174%9.18-3.03%9.31-1.75%9.43-1.50%9.58-1.09%-0.63%
2021-10-269.459.529.419.500.53%0.32%-1.91%1,547,60014,655,00085%9.470.23%9.47-0.75%9.57-0.51%9.69-0.57%-0.58%
2021-10-259.409.529.359.450.21%0.02%-2.98%1,267,20011,973,00064%9.45-0.45%9.55-0.78%9.62-0.55%9.74-0.79%-0.56%
2021-10-229.559.629.419.43-1.36%-0.64%-3.95%2,265,60021,503,000103%9.49-1.38%9.62-0.97%9.68-0.73%9.82-1.22%-0.56%
2021-10-219.769.809.509.56-2.25%-0.67%-3.81%3,183,60030,640,000134%9.62-2.07%9.72-1.14%9.75-0.77%9.94-0.51%-0.47%
2021-10-209.829.909.789.78-0.51%-0.48%-2.10%1,360,60013,371,00061%9.83-0.08%9.830.14%9.820.07%9.99-0.09%-0.43%
2021-10-199.829.879.799.830.00%-0.05%-1.69%1,131,60011,129,00046%9.840.14%9.81-0.06%9.82-0.33%10.00-0.01%-0.44%
2021-10-189.759.889.729.830.00%0.09%-1.70%1,364,10013,397,00053%9.820.29%9.820.08%9.85-0.83%10.00-0.24%-0.46%