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:
普利特( 002324.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
2019-10-1611.9712.0511.8211.93-0.58%0.13%-0.71%2,880,00034,316,00073%11.92-0.31%11.99-0.46%12.03-0.30%12.02-0.04%0.41%
2019-10-1512.0812.1411.7812.00-0.58%0.40%-0.17%4,200,30050,201,000106%11.95-1.25%12.05-0.44%12.07-0.49%12.020.01%0.50%
2019-10-1412.1812.2012.0212.07-0.41%-0.27%0.42%3,413,00041,307,00087%12.10-0.01%12.10-0.04%12.13-0.01%12.020.05%0.61%
2019-10-1112.0912.2012.0212.120.25%0.13%0.89%3,541,20042,863,00090%12.100.13%12.10-0.30%12.130.50%12.010.09%0.68%
2019-10-1012.1012.1912.0012.09-0.33%0.02%0.73%2,473,20029,896,00061%12.09-0.23%12.140.01%12.070.52%12.000.16%0.78%
2019-10-0912.0212.2212.0012.13-0.16%0.12%1.23%3,304,00040,030,00073%12.12-0.60%12.140.75%12.000.16%11.980.49%0.91%
2019-10-0812.1912.4412.0112.15-0.25%-0.32%1.89%4,342,40052,928,00096%12.190.64%12.051.04%11.990.41%11.930.78%0.93%
2019-09-3011.7012.3611.7012.183.22%0.57%2.93%4,975,60060,260,000110%12.112.67%11.930.46%11.940.20%11.830.86%0.91%
2019-09-2711.8511.9511.6911.80-0.42%0.03%0.58%3,589,10042,336,00077%11.80-0.46%11.87-0.33%11.91-0.30%11.730.88%0.91%
2019-09-2611.9412.1311.6611.85-0.84%-0.01%1.89%6,189,60073,350,000127%11.85-1.14%11.91-0.63%11.95-0.12%11.630.85%0.90%
2019-09-2511.8412.0811.8411.950.42%-0.32%3.62%3,363,40040,320,00074%11.990.44%11.990.00%11.960.80%11.530.86%0.83%
2019-09-2412.1512.2811.8411.90-1.33%-0.29%4.08%4,080,30048,700,00090%11.94-0.89%11.990.18%11.871.11%11.431.07%0.78%
2019-09-2312.0012.2511.7412.060.33%0.15%6.60%3,363,70040,506,00072%12.040.45%11.961.27%11.741.27%11.310.72%0.77%
2019-09-2011.9912.1011.9012.02-0.25%0.27%7.02%4,899,20058,732,000108%11.990.66%11.811.92%11.591.86%11.231.09%0.72%
2019-09-1911.6112.1111.5312.054.51%1.18%8.45%7,129,70084,915,000166%11.914.10%11.592.71%11.382.30%11.111.50%0.65%
2019-09-1811.2111.6111.2011.532.31%0.78%5.33%4,128,20047,231,000106%11.442.03%11.291.41%11.121.16%10.950.73%0.52%
2019-09-1711.1711.3011.1311.270.90%0.51%3.70%4,329,80048,550,000116%11.21-0.12%11.131.07%11.000.73%10.870.58%0.46%
2019-09-1611.3811.4611.0411.17-0.27%-0.50%3.38%5,457,80061,270,000157%11.232.11%11.011.66%10.920.96%10.810.83%0.43%
2019-09-1210.6511.3010.6511.204.87%1.87%4.52%6,543,70071,939,000205%10.992.72%10.830.74%10.810.94%10.720.78%0.39%
2019-09-1110.6510.8910.5510.680.28%-0.21%0.44%3,458,70037,019,000123%10.700.46%10.750.07%10.710.17%10.630.18%0.35%
2019-09-1010.7610.8010.5810.65-1.30%-0.04%0.34%3,486,40037,143,000132%10.65-1.61%10.740.12%10.690.21%10.610.30%0.37%
2019-09-0910.6610.9910.6610.791.51%-0.35%1.97%6,462,60069,978,000243%10.831.88%10.731.47%10.671.23%10.580.94%0.39%
2019-09-0610.5510.7010.5510.630.76%0.02%1.39%2,079,10022,097,00091%10.630.44%10.580.48%10.540.21%10.480.30%0.33%
2019-09-0510.5010.7510.4810.550.57%-0.30%0.93%2,877,00030,445,000129%10.580.88%10.530.38%10.520.28%10.450.33%0.32%
2019-09-0410.4510.5610.4310.490.00%0.00%0.68%1,511,60015,857,00071%10.490.20%10.49-0.10%10.490.01%10.420.23%0.31%
2019-09-0310.4810.5510.4310.490.00%0.20%0.91%2,041,00021,368,00093%10.47-0.27%10.500.00%10.490.12%10.400.10%0.32%
2019-09-0210.5110.5810.4410.49-0.38%-0.07%1.01%2,000,20020,996,00085%10.50-0.18%10.500.04%10.480.36%10.390.32%0.41%
2019-08-3010.4510.6010.4110.530.77%0.13%1.72%2,193,40023,066,00090%10.520.42%10.490.32%10.440.40%10.350.48%0.42%
2019-08-2910.4710.5510.3910.45-0.48%-0.21%1.43%2,076,30021,743,00083%10.47-0.11%10.460.49%10.400.35%10.300.34%0.39%
2019-08-2810.4510.5310.4310.500.00%0.15%2.26%1,773,80018,596,00074%10.480.42%10.410.50%10.360.42%10.270.33%0.35%


 
日日进财电子游艺