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:
红 宝 丽( 002165.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
2019-09-304.564.604.544.570.22%-0.22%-3.87%1,424,4006,524,00054%4.580.18%4.59-0.89%4.65-0.45%4.75-0.71%-0.30%
2019-09-274.524.614.524.560.22%-0.26%-4.76%1,544,3007,060,00056%4.57-0.59%4.63-1.22%4.68-0.66%4.79-0.58%-0.18%
2019-09-264.644.674.554.55-1.94%-1.07%-5.52%2,224,30010,230,00079%4.60-1.52%4.68-0.72%4.71-0.70%4.82-0.60%-0.09%
2019-09-254.774.814.594.64-2.93%-0.64%-4.23%3,347,20015,632,000122%4.67-2.46%4.72-1.05%4.74-0.94%4.85-0.72%0.00%
2019-09-244.704.844.704.781.27%-0.17%-2.05%2,245,60010,753,00086%4.791.44%4.770.19%4.78-0.95%4.88-0.25%0.12%
2019-09-234.784.804.694.72-1.46%0.00%-3.52%2,055,5009,701,00076%4.72-1.73%4.76-0.88%4.83-0.90%4.89-0.25%0.19%
2019-09-204.794.834.794.790.00%-0.27%-2.32%1,519,0007,296,00057%4.800.78%4.80-1.11%4.87-0.47%4.90-0.02%0.23%
2019-09-194.834.834.734.79-0.21%0.50%-2.34%2,328,40011,097,00082%4.77-1.20%4.86-1.04%4.90-0.59%4.91-0.12%0.24%
2019-09-184.864.874.784.80-1.64%-0.50%-2.26%3,292,40015,884,000119%4.82-1.89%4.91-0.93%4.93-0.65%4.91-0.08%0.25%
2019-09-174.994.994.854.88-1.61%-0.75%-0.71%5,034,00024,752,000201%4.92-1.38%4.95-0.66%4.96-0.16%4.920.29%0.25%
2019-09-164.985.034.944.96-0.60%-0.52%1.20%2,710,70013,516,000125%4.99-0.12%4.990.14%4.970.45%4.900.49%0.22%
2019-09-124.965.044.954.990.81%-0.04%2.32%2,056,20010,265,000100%4.990.36%4.980.57%4.940.59%4.880.37%0.17%
2019-09-115.015.044.944.95-0.40%-0.48%1.87%1,851,0009,206,00093%4.970.08%4.950.57%4.920.49%4.860.31%0.15%
2019-09-104.954.994.934.970.40%0.00%2.60%2,423,30012,044,000127%4.971.08%4.920.80%4.890.62%4.840.44%0.12%
2019-09-094.894.964.884.951.64%0.67%2.63%2,687,80013,215,000140%4.920.92%4.880.62%4.860.73%4.820.44%0.09%
2019-09-064.884.904.844.870.00%-0.04%1.42%2,012,1009,803,000111%4.870.25%4.850.41%4.830.48%4.800.23%0.06%
2019-09-054.844.884.824.870.83%0.21%1.65%2,968,90014,429,000157%4.860.75%4.830.90%4.800.50%4.790.02%0.05%
2019-09-044.824.864.794.830.84%0.12%0.84%1,974,2009,524,000109%4.820.86%4.790.61%4.780.21%4.790.04%0.10%
2019-09-034.784.814.764.790.21%0.15%0.04%1,293,8006,188,00074%4.780.46%4.760.04%4.77-0.11%4.79-0.10%0.12%
2019-09-024.744.794.664.781.27%0.40%-0.27%2,026,7009,650,000112%4.760.34%4.76-0.21%4.770.08%4.79-0.06%0.19%
2019-08-304.794.814.674.72-1.05%-0.53%-1.58%1,686,8008,004,00093%4.75-0.65%4.77-0.44%4.77-0.17%4.80-0.02%0.21%
2019-08-294.764.814.764.77-0.21%-0.13%-0.56%1,245,5005,948,00070%4.78-0.40%4.790.27%4.78-0.44%4.800.19%0.20%
2019-08-284.804.834.774.78-0.42%-0.31%-0.17%1,226,6005,881,00069%4.800.02%4.780.04%4.80-0.08%4.790.04%0.13%
2019-08-274.754.824.754.801.05%0.13%0.29%2,368,00011,353,000131%4.791.25%4.78-0.54%4.80-0.15%4.790.17%0.09%
2019-08-264.794.794.674.75-0.21%0.32%-0.59%1,543,5007,309,00092%4.74-0.96%4.80-0.48%4.81-0.17%4.780.06%0.02%
2019-08-234.824.844.744.76-2.06%-0.44%-0.31%2,781,70013,298,000170%4.78-2.01%4.82-0.54%4.82-0.02%4.780.21%-0.02%
2019-08-224.824.954.824.860.62%-0.39%1.99%2,067,30010,086,000141%4.881.04%4.850.75%4.820.92%4.770.49%-0.09%
2019-08-214.834.854.814.830.63%0.02%1.86%1,130,3005,458,00076%4.830.00%4.810.44%4.780.21%4.740.21%-0.20%
2019-08-204.844.864.784.80-0.41%-0.60%1.44%1,806,3008,723,000117%4.830.77%4.791.10%4.770.59%4.730.60%-0.32%
2019-08-194.804.834.744.820.00%0.58%2.47%2,036,7009,759,000120%4.790.95%4.740.34%4.740.57%4.700.13%-0.49%


 
日日进财电子游艺