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) ?#24904;?input title="是否使用?#24904;?#25968;据" type=checkbox id=rr name=rr checked>
怎么用?
查看板块:
查看指数:
慈文传媒( 002343.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
2019-10-157.918.027.707.74-3.97%-1.05%-2.59%6,809,90053,270,000114%7.82-2.36%7.85-0.13%7.84-0.06%7.95-0.86%-0.88%
2019-10-147.778.167.728.064.68%0.61%0.56%9,172,10073,480,000157%8.014.28%7.861.60%7.850.51%8.02-0.67%-0.86%
2019-10-117.867.877.557.70-2.16%0.23%-4.57%7,203,50055,340,000121%7.68-2.19%7.74-0.99%7.81-1.15%8.07-1.51%-0.80%
2019-10-107.797.937.787.870.77%0.20%-3.94%3,706,30029,110,00059%7.851.53%7.82-0.51%7.90-0.80%8.19-1.24%-0.65%
2019-10-097.737.837.637.811.43%0.96%-5.86%3,535,40027,350,00048%7.74-1.38%7.86-1.12%7.96-1.24%8.30-0.96%-0.44%
2019-10-087.908.077.687.70-2.53%-1.84%-8.07%5,677,10044,530,00071%7.84-1.62%7.95-1.28%8.06-1.55%8.38-0.78%-0.24%
2019-09-308.048.127.877.90-1.62%-0.92%-6.42%4,368,70034,830,00052%7.97-0.98%8.05-1.22%8.19-1.04%8.44-0.74%-0.07%
2019-09-278.058.137.998.03-0.37%-0.27%-5.58%4,410,30035,510,00050%8.05-0.51%8.15-1.39%8.27-1.08%8.51-0.54%0.11%
2019-09-268.208.287.988.06-2.54%-0.41%-5.74%7,429,70060,130,00082%8.09-2.24%8.26-1.49%8.36-1.61%8.55-0.82%0.22%
2019-09-258.348.408.178.27-1.43%-0.10%-4.08%6,470,20053,560,00069%8.28-2.02%8.39-0.97%8.50-0.83%8.62-0.62%0.40%
2019-09-248.428.578.368.39-0.36%-0.70%-3.30%6,268,00052,958,00064%8.450.19%8.47-1.04%8.57-0.20%8.68-0.66%0.59%
2019-09-238.418.568.368.42-0.82%-0.15%-3.60%7,270,40061,313,00067%8.43-0.89%8.56-0.78%8.59-0.72%8.73-0.13%0.82%
2019-09-208.698.708.388.49-2.64%-0.22%-2.92%10,330,70087,903,00092%8.51-1.98%8.63-0.24%8.65-0.60%8.750.01%0.95%
2019-09-198.668.918.528.722.23%0.45%-0.27%11,744,000101,955,00097%8.68-0.01%8.65-0.46%8.70-0.32%8.740.83%1.16%
2019-09-188.608.898.528.530.47%-1.75%-1.64%10,110,80087,786,00081%8.681.22%8.69-0.37%8.73-0.50%8.671.05%1.20%
2019-09-178.828.888.418.49-3.63%-1.01%-1.07%10,941,70093,846,00071%8.58-3.02%8.72-1.04%8.77-1.13%8.580.92%1.73%
2019-09-168.709.058.698.81-0.23%-0.38%3.60%8,033,40071,046,00054%8.840.39%8.81-0.19%8.870.50%8.501.06%1.76%
2019-09-128.758.978.688.831.15%0.23%4.93%6,138,00054,078,00041%8.810.22%8.83-0.70%8.830.66%8.420.61%1.72%
2019-09-118.849.088.698.73-1.91%-0.69%4.38%12,651,600111,216,00087%8.79-1.01%8.890.51%8.771.58%8.360.94%1.73%
2019-09-109.049.048.758.90-0.11%0.21%7.41%10,733,70095,327,00079%8.88-1.08%8.851.17%8.641.68%8.291.26%1.68%
2019-09-098.699.208.698.913.01%-0.76%8.88%15,284,400137,225,000118%8.983.72%8.743.07%8.492.21%8.181.60%1.60%
2019-09-068.618.868.468.650.82%-0.07%7.40%12,755,200110,415,000105%8.660.38%8.481.37%8.311.74%8.051.25%1.44%
2019-09-058.228.858.228.584.63%-0.50%7.86%20,651,100178,082,000184%8.625.26%8.372.74%8.172.11%7.962.07%1.33%
2019-09-048.108.378.068.20-1.32%0.10%5.21%17,623,700144,367,000177%8.19-1.43%8.151.83%8.001.37%7.791.26%1.11%
2019-09-037.958.607.948.316.27%-0.01%7.96%37,777,400313,954,000457%8.3110.46%8.008.15%7.897.83%7.706.34%0.96%
2019-09-027.137.827.137.829.99%3.93%8.04%11,357,90085,461,000209%7.523.04%7.401.78%7.321.82%7.241.19%0.29%
2019-08-307.357.537.057.11-2.47%-2.63%-0.60%9,186,70067,081,000186%7.300.45%7.271.17%7.190.86%7.150.70%0.11%
2019-08-297.257.347.177.291.25%0.29%2.63%4,686,90034,068,000107%7.270.96%7.181.27%7.130.34%7.100.71%-0.08%
2019-08-287.197.287.137.200.42%0.00%2.08%4,977,50035,839,000114%7.201.24%7.090.54%7.100.31%7.050.38%-0.26%
2019-08-276.947.206.947.170.00%0.82%2.05%6,963,90049,528,000163%7.112.94%7.060.03%7.08-0.10%7.030.47%-0.39%


 
日日进财电子游艺