股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
中證 500( 399905.SZ 深證)
日期開盤最高最低收盤升跌%交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2020-05-295,349.575,416.665,336.075,406.340.84%10,500,325,000110,023,219,00091%10.48-0.14%10.62-1.32%10.71-0.79%11.13-1.13%0.23%
2020-05-285,367.275,390.145,290.295,361.17-0.16%10,252,425,100107,583,820,00088%10.49-3.56%10.76-1.09%10.80-1.51%11.26-0.26%0.56%
2020-05-275,426.565,426.565,358.475,369.50-0.94%10,396,037,100113,109,429,00090%10.88-0.38%10.880.03%10.96-1.19%11.29-0.24%0.71%
2020-05-265,341.115,421.905,341.085,420.211.95%9,096,900,80099,351,010,00079%10.920.86%10.88-1.15%11.09-1.72%11.320.01%0.87%
2020-05-255,323.975,344.285,293.235,316.60-0.22%8,438,568,10091,375,352,00071%10.83-0.41%11.00-1.80%11.29-1.68%11.320.05%0.95%
2020-05-225,421.735,421.895,307.305,328.23-1.81%10,641,571,100115,705,493,00087%10.87-3.35%11.20-2.78%11.48-1.36%11.310.23%1.01%
2020-05-215,508.205,511.235,415.605,426.17-1.16%11,455,910,800128,883,852,00094%11.25-1.72%11.52-1.74%11.640.68%11.280.71%0.99%
2020-05-205,545.045,547.175,473.795,489.70-1.05%12,349,126,400141,354,558,000102%11.45-3.73%11.73-0.86%11.560.42%11.200.13%0.90%
2020-05-195,515.035,548.225,504.235,547.881.26%11,200,886,000133,182,705,00095%11.890.33%11.832.88%11.511.52%11.191.01%0.87%
2020-05-185,522.725,528.785,454.965,478.82-0.53%13,365,466,400158,389,050,000112%11.850.89%11.502.17%11.341.84%11.081.79%0.83%
2020-05-155,510.155,543.935,486.265,507.930.38%11,265,151,100132,317,036,00097%11.758.04%11.262.24%11.141.85%10.882.15%0.59%
2020-05-145,513.085,528.095,485.025,487.11-0.89%11,919,770,100129,595,788,00095%10.87-2.63%11.01-0.19%10.930.66%10.651.25%0.25%
2020-05-135,495.905,546.555,483.995,536.280.43%10,789,582,200120,477,113,00090%11.171.47%11.031.31%10.86-0.39%10.521.34%0.05%
2020-05-125,494.075,519.295,441.705,512.460.30%11,594,367,700127,585,357,00095%11.000.59%10.891.36%10.900.51%10.380.88%-0.14%
2020-05-115,529.115,547.945,466.625,496.19-0.21%12,985,198,500142,054,910,000104%10.941.88%10.74-1.14%10.851.82%10.290.58%-0.26%
2020-05-085,474.875,527.095,467.655,507.701.14%13,631,862,200146,384,768,000108%10.741.70%10.870.06%10.662.50%10.230.06%-0.26%
2020-05-075,454.255,473.775,425.805,445.75-0.10%14,014,635,400147,975,356,000110%10.56-6.47%10.861.85%10.402.04%10.23-0.21%-0.21%
2020-05-065,320.945,451.465,318.445,451.321.82%14,167,905,000159,945,701,000121%11.295.38%10.666.60%10.193.60%10.25-0.13%-0.14%
2020-04-305,261.055,368.895,261.055,353.862.43%13,303,668,600142,523,794,000108%10.719.81%10.004.56%9.831.39%10.260.61%-0.01%
2020-04-295,203.715,269.745,201.475,226.81-0.02%10,592,684,900103,339,320,00079%9.762.55%9.570.13%9.70-1.16%10.20-0.60%-0.05%
2020-04-285,268.135,273.265,102.065,227.85-0.72%14,082,491,000133,971,237,000101%9.510.62%9.55-2.01%9.81-2.41%10.26-1.25%0.10%
2020-04-275,278.985,314.415,249.315,265.72-0.15%11,713,242,700110,738,404,00084%9.45-2.36%9.75-2.72%10.05-2.47%10.39-0.79%0.29%
2020-04-245,350.545,354.765,258.575,273.55-1.57%13,138,336,700127,211,204,00097%9.68-3.65%10.02-3.20%10.31-3.39%10.47-0.55%0.39%
2020-04-235,402.655,407.495,354.945,357.79-0.55%14,461,830,200145,324,603,000112%10.05-2.93%10.35-2.59%10.67-0.33%10.53-0.28%0.45%
2020-04-225,304.735,388.215,296.265,387.620.82%12,359,700,600127,945,772,00099%10.35-3.16%10.63-3.42%10.71-0.19%10.560.50%0.55%
2020-04-215,358.605,358.605,287.665,343.88-0.70%13,074,442,600139,768,428,000108%10.69-1.42%11.001.64%10.73-0.19%10.510.62%0.51%
2020-04-205,364.465,389.255,318.455,381.791.19%12,064,218,200130,825,824,000100%10.84-5.24%10.831.18%10.750.85%10.440.50%0.50%
2020-04-175,354.985,377.155,309.585,318.450.03%13,696,983,300156,745,772,000122%11.4413.20%10.702.48%10.662.73%10.391.17%0.45%
2020-04-165,245.925,328.125,238.435,316.970.92%12,074,219,300122,069,166,00098%10.11-3.28%10.44-0.81%10.37-0.30%10.270.21%0.41%
2020-04-155,291.975,320.585,264.015,268.750.00%12,247,740,000128,025,727,000104%10.45-3.14%10.530.85%10.401.22%10.250.86%0.40%


 
日日进财电子游艺
河南11选5基本走势图 白小姐精选三肖期期准预约 今天的快乐十分走势 广东十一选五开奖直 20选5风采网走势图 可以在家兼职赚钱网 星悦福建麻将规律 奥运会蓝球比赛比分 北京赛车pk10计划软件 山东十一选五开奖数 宁夏体彩11选五开奖查询 pk10开奖查询 请问什么叫车联网 11选5走势图 山东的十一选五一定 广西麻将的码是什么