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:
湖北广电( 000665.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
2019-10-175.485.525.445.500.55%0.31%0.88%4,718,50025,871,00070%5.48-0.07%5.49-0.40%5.480.53%5.450.06%-0.36%
2019-10-165.505.535.455.47-0.18%-0.31%0.39%4,526,30024,835,00067%5.49-0.02%5.510.53%5.450.81%5.45-0.15%-0.44%
2019-10-155.585.585.445.48-1.97%-0.15%0.42%5,144,60028,232,00074%5.49-0.72%5.480.83%5.41-0.13%5.46-0.29%-0.50%
2019-10-145.405.605.395.594.29%1.12%2.14%9,628,90053,233,000138%5.533.39%5.431.99%5.420.19%5.47-0.27%-0.57%
2019-10-115.365.395.305.360.19%0.24%-2.33%3,901,80020,861,00055%5.350.19%5.33-1.00%5.41-0.48%5.49-0.51%-0.57%
2019-10-105.345.385.305.350.19%0.24%-3.01%5,856,40031,254,00077%5.340.40%5.38-0.87%5.43-0.28%5.52-0.33%-0.53%
2019-10-095.465.465.215.34-3.26%0.45%-3.51%10,144,30053,931,000133%5.32-3.21%5.43-1.40%5.45-1.11%5.53-0.63%-0.48%
2019-10-085.495.595.405.520.73%0.51%-0.88%8,362,80045,929,000118%5.49-0.40%5.510.24%5.51-0.60%5.57-0.36%-0.37%
2019-09-305.485.585.455.48-1.26%-0.62%-1.95%7,303,10040,270,00099%5.510.00%5.49-0.33%5.54-0.70%5.59-0.62%-0.31%
2019-09-275.415.605.385.552.40%0.65%-1.32%7,291,70040,210,00096%5.511.42%5.51-0.92%5.58-0.62%5.62-0.51%-0.19%
2019-09-265.555.575.355.42-2.17%-0.31%-4.12%5,717,80031,090,00076%5.44-2.60%5.56-1.45%5.61-0.34%5.65-0.76%-0.10%
2019-09-255.655.665.535.54-2.12%-0.75%-2.74%5,706,20031,850,00075%5.58-1.36%5.64-0.39%5.630.07%5.70-0.73%0.03%
2019-09-245.635.725.565.660.35%0.02%-1.36%6,225,70035,230,00077%5.66-0.34%5.670.48%5.630.04%5.74-1.02%0.17%
2019-09-235.695.755.585.64-0.53%-0.67%-2.71%7,778,90044,169,00083%5.680.30%5.640.66%5.63-0.58%5.80-0.24%0.42%
2019-09-205.605.745.575.671.43%0.16%-2.43%8,712,10049,317,00088%5.661.87%5.600.07%5.66-0.51%5.81-0.09%0.52%
2019-09-195.585.605.505.590.18%0.59%-3.89%5,955,50033,092,00054%5.56-0.14%5.60-1.50%5.69-1.08%5.820.17%0.62%
2019-09-185.595.625.515.580.00%0.27%-3.89%6,497,30036,160,00053%5.57-1.31%5.68-1.18%5.75-1.27%5.810.47%0.67%
2019-09-175.805.825.545.58-4.29%-1.05%-3.44%11,167,20062,976,00081%5.64-3.21%5.75-1.89%5.83-1.77%5.780.23%0.59%
2019-09-165.835.895.755.83-0.68%0.07%1.11%8,762,30051,052,00067%5.83-0.56%5.86-0.85%5.930.10%5.770.56%0.49%
2019-09-125.905.905.825.87-0.17%0.19%2.37%5,465,80032,025,00042%5.86-0.75%5.91-0.89%5.920.63%5.730.40%0.42%
2019-09-115.945.975.855.88-1.01%-0.39%2.96%7,856,90046,379,00061%5.90-0.72%5.970.49%5.890.91%5.710.51%0.43%
2019-09-106.046.045.865.94-1.49%-0.10%4.54%10,574,30062,875,00084%5.95-0.92%5.941.09%5.831.34%5.680.73%0.40%
2019-09-095.866.085.816.033.43%0.48%6.90%18,704,600112,255,000146%6.002.95%5.872.23%5.761.71%5.641.46%0.37%
2019-09-065.745.895.735.832.10%0.02%4.86%12,408,60072,329,000103%5.831.11%5.741.40%5.661.16%5.560.73%0.23%
2019-09-055.735.875.655.710.35%-0.95%3.44%17,838,500102,839,000154%5.771.82%5.671.56%5.601.21%5.520.93%0.18%
2019-09-045.655.825.475.690.71%0.49%4.04%17,672,500100,060,000164%5.661.27%5.581.62%5.531.13%5.470.68%0.10%
2019-09-035.405.745.385.654.82%1.06%4.01%23,748,700132,778,000222%5.594.78%5.492.33%5.471.05%5.43-0.35%0.06%
2019-09-025.285.435.235.392.28%1.01%-1.12%7,312,10039,015,00064%5.34-0.06%5.36-0.30%5.410.33%5.45-0.71%0.31%
2019-08-305.415.475.215.27-2.41%-1.29%-4.01%8,704,90046,477,00062%5.34-1.51%5.38-1.25%5.39-0.09%5.49-0.15%0.74%
2019-08-295.365.475.335.400.00%-0.39%-1.78%7,541,10040,879,00052%5.420.67%5.450.93%5.400.19%5.500.51%0.98%


 
日日进财电子游艺