股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
慈文傳媒( 002343.SZ 深證)
板塊 :塑料制造   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-05-297.828.057.797.940.63%-0.33%-3.06%6,916,70055,100,00069%7.971.91%7.91-0.06%7.920.23%8.19-0.32%-0.01%
2020-05-287.867.957.707.890.77%0.93%-3.98%7,002,20054,735,00069%7.82-1.54%7.92-0.23%7.90-0.94%8.22-0.51%0.12%
2020-05-278.068.117.797.83-2.97%-1.37%-5.19%9,494,30075,378,00093%7.94-0.85%7.930.29%7.97-2.27%8.26-0.59%0.21%
2020-05-267.918.097.888.072.15%0.79%-2.86%5,269,50042,194,00051%8.012.00%7.91-0.89%8.16-1.84%8.31-0.10%0.32%
2020-05-257.867.937.797.900.64%0.64%-5.00%5,085,50039,919,00047%7.85-0.44%7.98-2.95%8.31-0.32%8.32-0.32%0.32%
2020-05-227.978.087.797.85-2.00%-0.44%-5.91%7,766,70061,239,00068%7.89-3.04%8.23-2.39%8.34-0.67%8.34-0.29%0.37%
2020-05-218.288.338.008.01-3.38%-1.50%-4.27%9,456,20076,899,00082%8.13-3.36%8.43-0.39%8.40-0.47%8.370.02%0.39%
2020-05-208.638.638.258.29-5.37%-1.49%-0.90%18,523,900155,878,000159%8.42-1.75%8.460.01%8.44-0.06%8.370.61%0.37%
2020-05-198.398.848.248.766.83%2.28%5.36%21,554,500184,613,000198%8.574.69%8.461.74%8.441.39%8.311.00%0.25%
2020-05-188.328.328.078.20-1.32%0.23%-0.39%5,215,60042,671,00052%8.18-1.81%8.31-0.88%8.32-0.30%8.230.38%0.10%
2020-05-158.398.438.248.31-1.07%-0.26%1.33%6,877,50057,301,00068%8.33-0.62%8.390.43%8.350.19%8.200.96%-0.06%
2020-05-148.458.558.308.40-0.24%0.19%3.41%7,972,90066,846,00077%8.38-0.50%8.350.10%8.330.51%8.120.45%-0.29%
2020-05-138.218.618.188.421.57%-0.07%4.12%10,364,50087,330,000102%8.432.59%8.340.65%8.291.05%8.090.52%-0.37%
2020-05-128.278.338.098.290.73%0.94%3.05%7,611,30062,514,00074%8.21-1.69%8.290.23%8.210.36%8.05-0.09%-0.53%
2020-05-118.588.588.198.23-1.67%-1.48%2.21%11,550,00096,489,000114%8.350.98%8.271.34%8.181.09%8.050.14%-0.61%
2020-05-088.228.408.118.371.58%1.17%4.09%11,725,70097,012,000119%8.270.87%8.160.85%8.091.83%8.04-0.09%-0.64%
2020-05-078.078.397.988.242.23%0.46%2.39%15,129,300124,095,000158%8.202.23%8.091.62%7.941.13%8.05-0.16%-0.63%
2020-05-068.008.177.948.06-0.74%0.46%-0.01%13,983,300112,186,000155%8.020.11%7.962.54%7.850.35%8.06-0.63%-0.58%
2020-04-307.778.157.778.125.32%1.32%0.10%9,129,90073,171,000106%8.012.68%7.770.75%7.83-0.62%8.11-0.53%-0.48%
2020-04-297.608.007.587.710.52%-1.22%-5.46%8,202,20064,015,00095%7.813.61%7.71-0.79%7.88-1.27%8.16-1.14%-0.36%
2020-04-287.827.877.307.67-1.29%1.82%-7.02%11,097,20083,594,000119%7.53-4.34%7.77-3.63%7.98-2.71%8.25-1.33%-0.19%
2020-04-277.958.017.757.77-1.89%-1.33%-7.06%6,868,40054,086,00079%7.88-1.45%8.06-1.76%8.20-1.40%8.36-0.41%-0.05%
2020-04-248.198.257.857.92-3.30%-0.89%-5.65%8,570,00068,480,00099%7.99-3.63%8.21-1.87%8.32-1.24%8.39-1.07%-0.09%
2020-04-238.458.478.198.19-2.73%-1.23%-3.48%8,221,60068,171,00089%8.29-0.72%8.36-0.96%8.42-0.53%8.49-0.87%-0.01%
2020-04-228.318.458.238.420.84%0.81%-1.62%7,768,50064,885,00076%8.35-1.02%8.44-0.46%8.46-0.70%8.56-0.14%0.12%
2020-04-218.618.658.338.35-3.58%-1.04%-2.58%8,615,80072,703,00084%8.44-1.33%8.48-0.35%8.520.08%8.570.01%0.14%
2020-04-208.508.688.398.661.88%1.26%1.05%6,878,10058,822,00067%8.550.96%8.51-0.38%8.520.56%8.570.30%0.13%
2020-04-178.568.608.378.500.24%0.34%-0.51%9,186,30077,820,00086%8.47-0.68%8.540.22%8.47-0.81%8.540.40%0.06%
2020-04-168.558.658.458.48-1.62%-0.57%-0.35%6,404,20054,620,00061%8.53-0.95%8.530.83%8.54-0.95%8.510.65%-0.04%
2020-04-158.568.828.418.620.00%0.10%1.95%11,208,60096,522,000103%8.612.63%8.46-0.71%8.620.19%8.460.56%-0.21%


 
日日进财电子游艺
陕西11选5走势图电子版 pk10最牛计划网站 广东快乐10分走势图技巧 广西快乐双彩最新开 系统幸运28 打字接单的app 配资之家 11选五5开奖结果 琼崖海南麻将官方网 龙王捕鱼下载 九龙至尊棋牌最新版下载 河北排列五开奖结果查询 欢呼吧足球比分app下载 股票配资推荐安宁卓信宝配资精湛 四人麻将单机版大全 青海11选5开奖标准走势图