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:
众应互联( 002464.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
2019-09-127.867.937.717.901.28%0.57%5.29%18,925,800148,664,00080%7.860.18%8.030.72%7.811.48%7.501.15%1.37%
2019-09-118.028.027.707.80-2.86%-0.52%5.15%30,579,900239,769,000129%7.84-4.06%7.972.18%7.701.26%7.421.34%1.38%
2019-09-108.308.467.898.030.38%-1.75%9.70%60,233,200492,294,000289%8.175.75%7.806.49%7.605.48%7.324.81%1.29%
2019-09-097.368.007.278.0010.04%3.51%14.55%35,169,100271,833,000208%7.737.62%7.324.81%7.214.28%6.983.13%0.77%
2019-09-066.887.446.827.275.98%1.23%7.35%32,514,600233,529,000206%7.184.66%6.993.33%6.912.83%6.771.39%0.45%
2019-09-056.716.996.716.863.00%-0.03%2.71%20,811,400142,816,000137%6.863.61%6.761.81%6.720.22%6.680.66%0.39%
2019-09-046.716.746.556.66-0.75%0.56%0.38%10,104,40066,926,00065%6.62-0.94%6.64-0.42%6.71-0.05%6.640.30%0.38%
2019-09-036.676.746.656.710.00%0.36%1.44%8,559,90057,232,00055%6.690.89%6.67-0.80%6.710.37%6.620.20%0.38%
2019-09-026.546.746.456.712.60%1.25%1.64%10,594,60070,211,00064%6.63-0.90%6.73-0.06%6.680.72%6.600.18%0.45%
2019-08-306.906.926.496.54-5.63%-2.20%-0.76%20,153,000134,768,000115%6.69-1.82%6.730.51%6.64-0.14%6.590.58%0.48%
2019-08-296.686.986.616.934.21%1.75%5.77%21,086,000143,619,000128%6.812.31%6.702.59%6.651.08%6.551.21%0.41%
2019-08-286.636.756.596.650.30%-0.11%2.72%12,684,80084,441,00079%6.661.42%6.53-0.73%6.570.66%6.470.45%0.20%
2019-08-276.476.646.456.633.43%1.01%2.87%14,955,70098,164,00088%6.562.90%6.570.24%6.530.09%6.45-0.39%0.11%
2019-08-266.396.476.306.41-3.32%0.49%-0.93%15,140,30096,580,00079%6.38-5.05%6.56-0.11%6.53-0.37%6.47-0.12%0.20%
2019-08-236.776.856.616.630.91%-1.31%2.35%21,489,900144,371,000125%6.723.07%6.571.23%6.551.39%6.480.86%0.15%
2019-08-226.426.666.406.573.46%0.80%2.29%18,664,300121,653,000116%6.522.40%6.49-0.11%6.461.40%6.420.58%-0.04%
2019-08-216.336.456.306.35-1.85%-0.24%-0.56%11,937,00075,975,00077%6.37-2.53%6.490.50%6.370.05%6.390.30%-0.23%
2019-08-206.556.656.436.47-1.67%-0.92%1.62%18,153,200118,540,000124%6.530.06%6.462.33%6.37-0.89%6.370.87%-0.37%
2019-08-196.196.796.196.586.47%0.83%4.25%23,491,700153,312,000169%6.534.68%6.311.32%6.420.39%6.310.51%-0.58%
2019-08-166.116.356.116.180.49%-0.87%-1.59%12,583,00078,440,00097%6.233.47%6.23-3.00%6.400.24%6.28-0.21%-0.67%
2019-08-156.046.215.856.15-1.76%2.07%-2.27%13,951,30084,051,000105%6.03-5.24%6.42-1.58%6.38-0.31%6.29-0.85%-0.74%
2019-08-146.406.586.226.26-2.19%-1.54%-1.37%22,464,000142,815,000185%6.36-4.43%6.530.15%6.400.58%6.35-0.46%-0.71%
2019-08-136.936.936.006.40-1.54%-3.80%0.38%30,846,100205,230,000278%6.652.35%6.527.12%6.375.68%6.380.50%-0.77%
2019-08-126.506.506.506.509.98%0.00%2.46%3,601,00023,406,00038%6.508.90%6.081.62%6.03-0.58%6.34-0.63%-0.88%
2019-08-096.126.125.835.91-2.15%-0.99%-7.42%7,571,10045,195,00069%5.97-0.81%5.990.10%6.06-1.38%6.38-1.04%-0.88%
2019-08-085.966.075.906.043.25%0.37%-6.37%9,596,60057,752,00087%6.020.91%5.98-1.94%6.15-1.82%6.45-1.30%-0.84%
2019-08-076.026.115.845.85-2.82%-1.91%-10.50%7,342,30043,786,00065%5.960.03%6.10-2.06%6.26-1.99%6.54-1.06%-0.72%
2019-08-066.106.145.736.02-4.90%0.97%-8.87%12,095,30072,108,000104%5.96-7.06%6.23-3.68%6.39-2.85%6.61-1.24%-0.68%
2019-08-056.356.516.336.33-0.31%-1.33%-5.37%8,404,20053,915,00081%6.420.44%6.47-0.87%6.57-0.96%6.69-0.43%-0.61%
2019-08-026.556.556.256.350.00%-0.58%-5.48%10,248,00065,449,00097%6.39-3.13%6.52-2.06%6.64-1.24%6.72-0.93%-0.65%


 
日日进财电子游艺