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
2019-09-304.564.584.424.42-2.64%-1.45%-7.01%10,642,60047,730,00061%4.49-1.73%4.53-1.20%4.61-0.86%4.75-1.23%-0.38%
2019-09-274.464.624.454.542.25%-0.53%-5.65%15,713,50071,710,00082%4.560.82%4.59-1.59%4.65-1.36%4.81-1.27%-0.18%
2019-09-264.634.664.434.44-3.69%-1.92%-8.90%14,179,30064,190,00067%4.53-2.81%4.66-1.31%4.72-1.61%4.87-1.71%0.02%
2019-09-254.774.774.604.61-3.76%-1.03%-7.04%15,548,30072,430,00062%4.66-2.86%4.72-1.56%4.79-0.91%4.96-0.52%0.32%
2019-09-244.744.844.734.790.63%-0.10%-3.91%13,728,10065,820,00052%4.801.59%4.80-0.79%4.84-0.45%4.99-0.22%0.45%
2019-09-234.804.824.654.76-1.65%0.85%-4.72%14,837,30070,030,00052%4.72-3.10%4.83-0.94%4.86-1.36%5.00-0.18%0.58%
2019-09-204.904.914.834.84-1.83%-0.64%-3.30%15,192,80074,000,00052%4.87-0.51%4.88-0.14%4.93-0.93%5.010.10%0.68%
2019-09-194.884.974.844.931.02%0.69%-1.40%18,210,90089,160,00055%4.900.49%4.89-1.15%4.97-1.41%5.000.38%0.81%
2019-09-184.904.944.794.880.21%0.16%-2.03%18,546,50090,350,00054%4.87-0.41%4.94-1.28%5.04-0.28%4.980.40%0.84%
2019-09-175.075.084.774.87-3.56%-0.45%-1.83%27,267,000133,380,00076%4.89-3.09%5.01-1.96%5.06-0.26%4.960.47%0.88%
2019-09-165.075.135.005.05-0.39%0.04%2.27%26,355,000133,050,00077%5.05-0.57%5.110.22%5.070.32%4.940.71%0.88%
2019-09-125.145.185.015.07-1.36%-0.14%3.41%31,257,500158,682,00092%5.08-1.55%5.100.49%5.050.72%4.900.78%0.85%
2019-09-115.055.285.005.142.59%-0.33%5.65%52,252,300269,467,000158%5.162.77%5.071.73%5.021.79%4.871.31%0.88%
2019-09-105.065.154.945.01-0.60%-0.16%4.33%32,149,000161,318,000106%5.020.54%4.990.65%4.931.15%4.800.78%0.80%
2019-09-094.985.064.915.042.44%0.98%5.77%33,396,300166,690,000110%4.990.93%4.951.41%4.871.42%4.771.06%0.84%
2019-09-064.935.044.854.920.41%-0.51%4.35%28,534,600141,116,00094%4.950.20%4.891.29%4.811.24%4.720.79%0.82%
2019-09-054.825.084.774.902.30%-0.71%4.75%53,083,100261,957,000183%4.943.94%4.822.88%4.751.80%4.681.45%0.78%
2019-09-044.754.824.664.790.63%0.88%3.88%31,858,100151,266,000116%4.750.47%4.691.28%4.660.58%4.610.68%0.72%
2019-09-034.644.884.584.763.03%0.72%3.93%36,419,100172,118,000141%4.733.87%4.630.65%4.640.43%4.580.81%0.67%
2019-09-024.444.644.434.623.59%1.54%1.69%24,205,800110,148,00097%4.55-0.29%4.60-0.41%4.620.24%4.540.40%0.64%
2019-08-304.654.734.404.46-3.88%-2.26%-1.44%24,963,700113,907,000102%4.56-2.19%4.62-0.67%4.600.28%4.530.42%0.56%
2019-08-294.634.794.544.640.43%-0.54%2.97%31,868,700148,670,000141%4.671.17%4.651.22%4.590.84%4.511.08%0.42%
2019-08-284.634.674.574.62-1.28%0.20%3.63%18,332,50084,533,00086%4.61-0.92%4.590.77%4.550.66%4.460.56%0.19%
2019-08-274.594.764.584.681.30%0.56%5.57%33,113,100154,118,000160%4.652.90%4.561.33%4.521.37%4.431.12%0.02%
2019-08-264.384.654.334.623.36%2.14%5.38%33,530,900151,652,000179%4.521.85%4.500.94%4.461.02%4.380.87%-0.22%
2019-08-234.424.504.404.47-0.22%0.65%2.85%17,154,00076,183,000102%4.44-1.36%4.460.43%4.420.57%4.350.44%-0.42%
2019-08-224.394.634.374.481.82%-0.49%3.54%30,182,000135,890,000185%4.502.65%4.441.72%4.391.88%4.330.77%-0.60%
2019-08-214.354.444.334.400.92%0.32%2.47%16,685,40073,175,000104%4.390.09%4.360.72%4.310.35%4.290.23%-0.89%
2019-08-204.394.444.344.36-0.23%-0.50%1.77%19,514,20085,503,000123%4.381.37%4.331.69%4.300.77%4.280.49%-1.06%
2019-08-194.284.374.244.370.00%1.09%2.51%19,179,70082,912,000115%4.321.17%4.260.24%4.260.57%4.26-0.35%-1.34%


 
日日进财电子游艺