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:
中环装备( 300140.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
2021-11-266.867.256.867.244.47%1.34%6.28%20,333,200145,270,000230%7.144.48%6.963.03%6.902.56%6.811.58%0.61%
2021-11-256.676.966.666.934.05%1.35%3.34%14,175,40096,932,000183%6.843.04%6.761.49%6.730.64%6.710.50%0.52%
2021-11-246.696.736.576.66-0.30%0.36%-0.19%5,782,30038,370,00079%6.64-0.66%6.66-0.24%6.69-0.57%6.670.18%0.55%
2021-11-236.706.746.636.680.15%0.00%0.29%5,287,80035,325,00071%6.680.23%6.68-0.43%6.730.25%6.660.21%0.57%
2021-11-226.726.766.636.67-0.74%0.08%0.35%5,292,70035,278,00067%6.67-0.23%6.71-0.61%6.710.12%6.650.44%0.57%
2021-11-196.736.766.616.720.30%0.60%1.54%6,637,40044,338,00076%6.68-1.05%6.750.33%6.700.25%6.620.50%0.55%
2021-11-186.836.866.686.70-1.18%-0.76%1.75%8,179,60055,224,00095%6.75-0.40%6.720.51%6.680.35%6.590.60%0.38%
2021-11-176.656.936.636.783.99%0.03%3.57%12,579,20085,266,000152%6.782.76%6.691.35%6.661.05%6.551.00%0.23%
2021-11-166.706.706.506.52-2.69%-1.15%0.60%7,129,00047,026,00093%6.60-0.50%6.60-0.17%6.590.12%6.480.64%0.00%
2021-11-156.606.706.536.701.52%1.07%4.04%7,061,10046,807,00092%6.630.81%6.610.49%6.580.61%6.440.45%-0.18%
2021-11-126.556.646.496.600.15%0.36%2.95%6,804,60044,750,00089%6.58-0.81%6.580.09%6.540.77%6.410.69%-0.31%
2021-11-116.656.726.586.59-1.05%-0.60%3.50%7,281,30048,273,00095%6.631.41%6.570.86%6.490.82%6.370.74%-0.55%
2021-11-106.546.676.426.661.52%1.87%5.38%8,173,90053,437,000105%6.54-0.40%6.521.07%6.440.91%6.320.43%-0.77%
2021-11-096.456.706.426.560.61%-0.06%4.24%9,907,50065,030,000124%6.561.39%6.451.34%6.381.40%6.290.19%-0.99%
2021-11-086.216.606.216.525.67%0.71%3.81%13,976,50090,485,000178%6.474.15%6.362.51%6.301.26%6.280.22%-1.19%
2021-11-056.286.296.166.17-1.59%-0.74%-1.55%6,347,80039,458,00083%6.22-0.77%6.210.31%6.220.36%6.27-1.14%-1.53%
2021-11-046.236.346.196.271.46%0.10%-1.09%5,951,30037,279,00067%6.262.10%6.19-0.23%6.200.39%6.34-0.98%-1.89%
2021-11-036.146.246.056.181.31%0.73%-3.47%5,199,30031,896,00056%6.14-0.50%6.200.19%6.17-0.53%6.40-1.28%-2.07%
2021-11-026.336.336.046.10-3.02%-1.07%-5.94%7,505,00046,278,00075%6.17-2.05%6.190.16%6.20-1.01%6.49-1.11%-2.22%
2021-11-016.256.386.186.291.45%-0.08%-4.09%6,869,70043,247,00068%6.302.76%6.18-0.16%6.27-0.57%6.56-0.83%-2.38%
2021-10-296.086.255.966.202.14%1.21%-6.25%8,207,50050,280,00079%6.13-0.21%6.19-1.78%6.30-1.99%6.61-1.72%-2.34%
2021-10-286.266.326.026.07-3.19%-1.12%-9.79%8,202,20050,353,00070%6.14-2.28%6.30-1.64%6.43-1.97%6.73-1.44%-2.36%
2021-10-276.456.516.186.27-2.79%-0.19%-8.16%10,599,70066,584,00091%6.28-3.47%6.41-2.12%6.56-2.16%6.83-1.80%-2.27%
2021-10-266.456.616.436.450.47%-0.89%-7.22%7,739,20050,364,00066%6.510.53%6.55-1.67%6.71-1.14%6.95-1.81%-2.10%
2021-10-256.366.566.336.420.63%-0.83%-9.32%8,515,40055,130,00067%6.47-1.88%6.66-2.09%6.78-1.24%7.08-3.16%-1.91%
2021-10-226.846.896.386.38-8.20%-3.30%-12.73%18,059,300119,155,000123%6.60-5.61%6.80-2.86%6.87-2.31%7.31-4.73%-1.59%
2021-10-217.107.146.946.95-2.39%-0.57%-9.43%7,918,50055,354,00052%6.99-0.16%7.00-0.17%7.03-0.86%7.67-2.85%-1.05%
2021-10-206.987.126.777.122.45%1.70%-9.86%10,689,80074,844,00059%7.00-0.07%7.01-0.48%7.09-1.31%7.90-2.76%-0.69%
2021-10-197.097.156.926.95-1.70%-0.80%-14.44%8,803,80061,678,00041%7.01-0.43%7.05-1.30%7.18-2.11%8.12-2.74%-0.29%
2021-10-186.907.086.907.070.00%0.48%-15.35%7,344,60051,674,00027%7.04-0.48%7.14-1.55%7.34-3.54%8.35-0.42%0.16%