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:
珠海中富( 000659.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
2019-09-302.662.732.652.670.38%-0.56%-2.45%5,855,20015,720,00097%2.691.28%2.66-0.41%2.69-0.81%2.74-0.51%-0.35%
2019-09-272.692.702.632.662.31%0.34%-3.31%5,210,60013,814,00086%2.650.46%2.67-1.22%2.71-1.13%2.75-0.54%-0.27%
2019-09-262.702.702.602.60-3.70%-1.48%-6.00%5,830,90015,389,00099%2.64-2.87%2.70-1.92%2.74-0.90%2.77-0.83%-0.22%
2019-09-252.762.782.682.70-1.82%-0.63%-3.19%5,758,90015,646,000102%2.72-1.91%2.76-1.08%2.77-0.25%2.79-0.43%-0.11%
2019-09-242.792.802.752.75-1.43%-0.72%-1.82%4,291,40011,886,00081%2.77-0.47%2.790.11%2.77-0.11%2.80-0.32%-0.03%
2019-09-232.802.812.762.790.36%0.25%-0.71%6,061,30016,868,000113%2.78-0.57%2.780.36%2.78-0.36%2.81-0.25%0.06%
2019-09-202.772.822.772.780.00%-0.68%-1.31%6,771,50018,951,000130%2.801.30%2.770.18%2.79-0.18%2.82-0.25%0.08%
2019-09-192.742.792.732.781.09%0.62%-1.56%5,210,60014,395,00097%2.760.40%2.77-0.79%2.79-0.71%2.82-0.18%0.14%
2019-09-182.732.792.732.75-0.36%-0.07%-2.79%6,005,90016,530,000110%2.75-1.15%2.79-0.96%2.81-0.74%2.83-0.14%0.18%
2019-09-172.842.842.732.76-3.16%-0.86%-2.58%7,892,30021,971,000146%2.78-2.18%2.82-1.40%2.83-0.94%2.83-0.04%0.21%
2019-09-162.872.872.832.85-0.35%0.14%0.56%4,760,50013,549,00093%2.85-0.28%2.86-0.21%2.86-0.07%2.830.28%0.25%
2019-09-122.882.882.842.860.35%0.21%1.20%3,204,6009,145,00056%2.85-0.56%2.86-0.14%2.860.11%2.83-0.04%0.26%
2019-09-112.892.892.852.85-0.35%-0.70%0.81%4,649,40013,346,00072%2.870.35%2.870.21%2.860.46%2.830.28%0.34%
2019-09-102.882.882.852.86-0.69%0.00%1.45%3,470,8009,928,00053%2.86-0.31%2.860.21%2.850.46%2.820.36%0.34%
2019-09-092.902.912.852.880.70%0.38%2.53%4,967,30014,249,00073%2.870.53%2.860.63%2.830.57%2.810.57%0.32%
2019-09-062.862.872.832.860.35%0.21%2.40%4,511,40012,874,00061%2.850.25%2.840.64%2.820.39%2.79-0.07%0.29%
2019-09-052.842.872.822.851.42%0.11%1.97%7,456,20021,227,00087%2.851.28%2.820.86%2.81-0.04%2.800.32%0.48%
2019-09-042.802.852.792.81-0.35%-0.04%0.86%5,951,20016,730,00072%2.810.61%2.800.14%2.810.25%2.790.22%0.44%
2019-09-032.812.822.772.820.71%0.93%1.44%6,223,60017,386,00077%2.790.47%2.79-0.64%2.800.29%2.780.25%0.40%
2019-09-022.802.812.732.80-0.71%0.68%0.97%6,166,10017,148,00078%2.78-0.50%2.810.11%2.790.54%2.770.36%0.31%
2019-08-302.812.862.702.82-0.35%0.89%2.06%10,649,40029,764,000133%2.80-1.48%2.810.47%2.78-0.40%2.760.36%0.18%
2019-08-292.792.882.762.832.17%-0.25%2.80%11,395,40032,333,000160%2.842.79%2.792.01%2.790.80%2.750.77%0.03%
2019-08-282.782.782.742.770.36%0.36%1.39%5,070,10013,994,00079%2.760.51%2.74-1.37%2.770.22%2.730.22%-0.15%
2019-08-272.712.782.692.761.85%0.51%1.25%7,029,10019,299,000113%2.750.92%2.780.14%2.760.25%2.730.22%-0.25%
2019-08-262.702.782.622.71-3.21%-0.40%-0.37%10,116,70027,525,000174%2.72-3.55%2.77-0.29%2.750.26%2.720.22%-0.28%
2019-08-232.682.932.672.804.48%-0.74%3.17%17,052,90048,104,000344%2.825.42%2.783.65%2.752.62%2.711.88%-0.32%
2019-08-222.692.712.652.680.00%0.15%0.60%3,443,7009,216,00092%2.68-0.41%2.680.00%2.680.41%2.66-0.15%-0.53%
2019-08-212.662.702.662.680.37%-0.26%0.45%3,656,4009,825,00099%2.690.22%2.680.34%2.670.19%2.67-0.15%-0.53%
2019-08-202.692.702.652.67-0.74%-0.41%-0.07%4,537,30012,166,000125%2.680.08%2.670.72%2.660.30%2.67-0.60%-0.54%
2019-08-192.662.732.662.690.00%0.41%0.07%7,950,50021,300,000200%2.681.40%2.650.84%2.650.57%2.69-0.99%-0.51%


 
日日进财电子游艺