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:
海螺型材( 000619.SZ 深证)
板块 :塑料制造   
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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-10-185.575.615.495.50-1.61%0.00%0.00%2,373,90013,139,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-175.585.745.575.59-1.76%-0.92%-0.32%3,811,90021,505,000183%5.64-2.34%5.710.02%5.680.27%5.610.39%0.02%
2019-10-165.675.955.655.693.08%-1.51%1.86%7,876,90045,506,000443%5.784.68%5.713.59%5.663.27%5.592.48%-0.07%
2019-10-155.555.595.475.52-0.36%0.02%1.27%1,300,6007,178,000103%5.52-0.31%5.510.46%5.480.42%5.45-0.20%-0.39%
2019-10-145.515.565.505.540.91%0.07%1.43%1,573,4008,710,000124%5.541.11%5.490.81%5.460.76%5.46-0.04%-0.38%
2019-10-115.455.525.435.490.55%0.27%0.48%1,099,6006,020,00088%5.480.51%5.440.52%5.420.35%5.46-0.46%-0.39%
2019-10-105.425.475.385.460.74%0.24%-0.53%1,488,9008,110,000114%5.451.02%5.420.71%5.400.26%5.49-0.31%-0.34%
2019-10-095.385.435.335.420.93%0.52%-1.56%728,8003,930,00055%5.390.20%5.38-0.02%5.39-0.63%5.51-0.22%-0.31%
2019-10-085.405.415.345.370.56%-0.20%-2.68%817,7004,400,00060%5.380.32%5.38-0.13%5.42-0.81%5.52-0.42%-0.29%
2019-09-305.395.405.335.34-0.93%-0.45%-3.63%969,5005,200,00066%5.36-0.46%5.39-0.96%5.46-0.58%5.54-0.52%-0.23%
2019-09-275.375.505.365.390.37%0.02%-3.23%1,194,0006,435,00080%5.39-0.22%5.44-1.15%5.50-0.97%5.57-0.54%-0.15%
2019-09-265.485.485.375.37-1.47%-0.57%-4.11%1,318,2007,119,00087%5.40-1.55%5.50-0.85%5.55-0.61%5.60-0.48%-0.08%
2019-09-255.575.595.435.45-2.50%-0.66%-3.15%2,243,90012,311,000153%5.49-2.37%5.55-1.51%5.58-0.57%5.63-0.71%-0.01%
2019-09-245.595.665.575.590.00%-0.52%-1.36%1,402,3007,879,00098%5.620.66%5.630.12%5.62-0.07%5.67-0.16%0.10%
2019-09-235.655.685.565.59-1.58%0.14%-1.52%1,208,6006,746,00083%5.58-1.86%5.630.00%5.62-0.50%5.68-0.09%0.16%
2019-09-205.635.735.625.680.89%-0.14%-0.02%1,478,4008,409,000104%5.691.61%5.630.34%5.65-0.14%5.680.02%0.17%
2019-09-195.575.645.555.630.90%0.57%-0.88%1,392,3007,794,00092%5.600.36%5.61-0.76%5.66-0.41%5.68-0.04%0.20%
2019-09-185.585.625.545.580.00%0.04%-1.80%1,047,4005,842,00070%5.58-0.92%5.65-0.76%5.68-0.56%5.680.02%0.21%
2019-09-175.735.755.545.58-2.45%-0.89%-1.78%1,853,70010,436,000122%5.63-1.95%5.69-0.70%5.71-0.33%5.680.19%0.22%
2019-09-165.765.805.715.72-0.17%-0.38%0.88%1,243,2007,139,00084%5.740.12%5.73-0.07%5.730.30%5.670.27%0.23%
2019-09-125.715.775.695.730.35%-0.09%1.33%1,355,5007,774,00091%5.740.28%5.740.21%5.710.23%5.660.21%0.22%
2019-09-115.735.765.695.710.00%-0.16%1.19%1,016,7005,815,00070%5.72-0.47%5.730.33%5.700.28%5.640.21%0.23%
2019-09-105.725.815.715.710.00%-0.63%1.40%2,078,00011,940,000138%5.750.81%5.710.51%5.680.62%5.630.39%0.25%
2019-09-095.685.735.675.710.88%0.18%1.80%1,565,5008,924,000108%5.701.06%5.680.48%5.650.62%5.610.39%0.26%
2019-09-065.665.695.575.660.35%0.35%1.31%1,132,0006,384,00078%5.64-0.69%5.650.27%5.610.21%5.590.02%0.24%
2019-09-055.675.725.635.640.18%-0.69%0.97%2,165,30012,296,000140%5.681.27%5.641.06%5.600.47%5.590.31%0.29%
2019-09-045.575.635.565.630.72%0.39%1.10%1,211,2006,792,00082%5.610.34%5.580.23%5.580.11%5.570.09%0.25%
2019-09-035.585.635.555.59-0.18%0.02%0.47%1,342,8007,505,00084%5.590.76%5.560.00%5.570.05%5.560.11%0.11%
2019-09-025.545.605.455.601.45%0.96%0.76%1,861,40010,325,000110%5.55-0.23%5.56-0.22%5.570.22%5.560.25%0.14%
2019-08-305.635.645.515.520.00%-0.72%-0.43%1,321,7007,348,00080%5.56-0.70%5.58-0.05%5.56-0.27%5.540.24%0.13%


 
日日进财电子游艺