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:
国风塑业( 000859.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
2020-02-145.005.074.895.011.01%0.44%3.75%27,678,900138,050,00093%4.99-0.06%5.040.14%5.000.79%4.83-0.62%-1.62%
2020-02-134.985.064.944.96-2.17%-0.62%2.08%30,228,300150,871,000100%4.99-2.10%5.030.48%4.960.90%4.86-0.63%-1.74%
2020-02-125.045.305.005.071.20%-0.55%3.68%42,594,800217,160,000146%5.102.35%5.012.44%4.922.14%4.89-0.77%-1.87%
2020-02-114.945.094.855.012.24%0.58%1.66%38,379,400191,178,000134%4.982.01%4.891.88%4.813.08%4.93-1.62%-1.85%
2020-02-104.754.944.734.902.30%0.35%-2.18%24,824,700121,228,00086%4.882.65%4.801.33%4.670.80%5.01-1.03%-1.72%
2020-02-074.744.874.664.790.42%0.69%-5.35%27,764,700132,078,00095%4.76-0.15%4.732.85%4.63-2.34%5.06-1.63%-1.62%
2020-02-064.684.844.654.772.58%0.13%-7.29%32,619,700155,398,000112%4.761.56%4.601.34%4.74-2.33%5.15-1.87%-1.46%
2020-02-054.534.794.524.654.03%-0.87%-11.31%39,863,000187,007,000136%4.697.03%4.54-4.68%4.86-4.33%5.24-3.07%-1.28%
2020-02-044.204.524.204.47-4.28%1.98%-17.36%40,437,500177,245,000124%4.38-6.15%4.76-10.30%5.08-7.66%5.41-3.86%-0.97%
2020-02-034.674.674.674.67-10.02%0.00%-16.99%2,921,60013,644,0009%4.67-12.09%5.31-2.28%5.50-0.69%5.63-1.13%-0.64%
2020-01-235.405.575.125.19-4.60%-2.30%-8.79%28,546,900151,643,00089%5.31-1.30%5.44-2.79%5.54-1.35%5.69-1.76%-0.55%
2020-01-225.495.535.065.44-1.45%1.08%-6.08%25,424,800136,847,00074%5.38-4.03%5.59-1.45%5.61-1.04%5.79-1.98%-0.39%
2020-01-215.705.735.515.52-4.33%-1.57%-6.58%27,840,400156,133,00069%5.61-2.52%5.67-0.40%5.67-0.72%5.91-0.54%-0.16%
2020-01-205.685.825.665.772.67%0.30%-2.88%29,717,100170,970,00071%5.752.04%5.700.62%5.71-0.23%5.94-0.34%-0.13%
2020-01-175.635.685.595.62-0.18%-0.32%-5.72%17,650,90099,524,00038%5.64-0.49%5.66-0.89%5.73-1.43%5.96-0.02%-0.24%
2020-01-165.645.745.605.63-0.88%-0.64%-5.57%23,483,600133,053,00047%5.67-0.09%5.71-0.71%5.81-1.68%5.96-0.07%-0.50%
2020-01-155.675.765.575.680.18%0.16%-4.79%25,150,800142,637,00048%5.67-1.60%5.75-1.89%5.91-1.94%5.970.00%-0.57%
2020-01-145.885.945.665.67-3.24%-1.61%-4.96%41,627,300239,910,00080%5.76-0.52%5.86-2.25%6.02-0.61%5.970.00%-0.68%
2020-01-135.835.865.725.86-2.01%1.16%-1.78%40,464,000234,395,00076%5.79-4.26%6.00-2.30%6.06-0.35%5.97-0.55%-0.79%
2020-01-106.176.205.985.98-3.08%-1.17%-0.32%38,143,300230,796,00074%6.05-1.26%6.140.31%6.080.53%6.00-0.27%-0.71%
2020-01-096.156.226.066.170.82%0.69%2.58%49,716,000304,651,00095%6.13-0.95%6.120.72%6.050.75%6.02-0.13%-0.68%
2020-01-085.956.455.916.121.83%-1.08%1.61%85,584,500529,529,000166%6.193.10%6.082.08%6.011.68%6.020.35%-0.67%
2020-01-076.016.145.916.01-0.83%0.15%0.13%49,401,700296,442,000100%6.000.17%5.950.76%5.910.67%6.00-0.28%-0.69%
2020-01-065.846.165.756.063.41%1.15%0.68%65,504,800392,416,000127%5.992.41%5.911.39%5.87-0.44%6.02-1.44%-0.57%
2020-01-035.905.975.725.860.17%0.17%-4.04%46,698,700273,208,00082%5.850.02%5.830.22%5.89-1.31%6.11-2.58%-0.33%
2020-01-025.815.965.765.852.27%0.02%-6.68%46,039,000269,305,00065%5.851.37%5.81-1.82%5.97-1.24%6.27-0.76%0.12%
2019-12-315.945.975.685.72-2.39%-0.87%-9.45%37,611,700217,014,00048%5.77-0.76%5.92-2.29%6.05-0.85%6.32-1.13%0.32%
2019-12-306.016.055.515.86-4.09%0.79%-8.28%53,591,700311,563,00062%5.81-5.95%6.06-2.29%6.10-1.06%6.39-1.08%0.63%
2019-12-276.246.336.116.11-2.71%-1.16%-5.40%44,365,500274,251,00049%6.18-0.63%6.200.45%6.16-1.60%6.460.26%0.94%
2019-12-266.156.326.106.280.00%0.95%-2.51%49,055,800305,159,00051%6.220.26%6.180.54%6.26-2.63%6.440.03%1.02%


 
日日进财电子游艺
天龙八部新区开店赚钱吗 nba即时指数 地方麻将app定制 北单比分sp值 分分彩买号技巧经验 广东快乐10分计划 新水浒q传 50级 怎么刷赚钱 单机捕鱼达人金鲨鱼 内蒙古快三 安装重庆时时彩老版本 助赢彩票软件 手机 微商丝密儿能赚钱吗 河南481中奖规则 湖南丫丫麻将官方网站 十一运夺金 五码复式预测