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:
华峰超纤( 300180.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
2019-09-3010.2210.269.849.85-2.76%-1.38%-6.40%5,139,10051,329,00061%9.99-1.14%10.09-1.08%10.23-0.69%10.52-0.37%0.19%
2019-09-2710.1410.2010.0010.13-0.39%0.27%-4.09%6,014,70060,767,00063%10.10-0.57%10.20-1.07%10.30-0.81%10.56-0.18%0.36%
2019-09-2610.2810.2810.0210.17-0.10%0.09%-3.88%6,519,80066,245,00068%10.16-1.61%10.31-0.77%10.38-0.84%10.58-0.02%0.47%
2019-09-2510.3910.4810.1810.18-2.30%-1.42%-3.81%6,783,70070,052,00071%10.33-0.75%10.39-0.70%10.47-0.87%10.580.00%0.50%
2019-09-2410.3810.5910.2610.420.29%0.14%-1.54%9,329,50097,070,00096%10.41-0.38%10.46-0.77%10.56-1.74%10.58-0.38%0.56%
2019-09-2310.5910.6010.3710.39-1.98%-0.53%-2.19%5,605,20058,547,00054%10.45-1.13%10.55-0.92%10.750.20%10.620.00%0.75%
2019-09-2010.4510.7110.4510.600.00%0.34%-0.22%6,509,80068,769,00057%10.56-0.33%10.64-1.76%10.730.22%10.620.40%0.90%
2019-09-1910.7010.7910.4810.60-1.21%0.01%0.18%8,054,10085,368,00063%10.60-1.19%10.830.54%10.700.42%10.580.42%1.02%
2019-09-1811.1211.1210.3110.73-3.51%0.03%1.83%10,395,300111,514,00077%10.73-2.84%10.780.53%10.660.54%10.541.01%1.13%
2019-09-1711.3111.3110.8011.121.92%0.72%6.60%14,535,600160,473,000109%11.044.43%10.722.53%10.600.75%10.430.99%1.03%
2019-09-1610.3810.9210.3510.915.61%3.20%5.61%16,375,900173,122,000128%10.571.54%10.460.97%10.520.00%10.331.40%0.90%
2019-09-1210.2810.5110.1910.330.29%-0.79%1.40%7,355,70076,588,00059%10.411.82%10.36-1.58%10.520.38%10.190.85%0.70%
2019-09-1110.3510.3910.0110.300.39%0.72%1.97%7,006,80071,651,00055%10.23-1.73%10.52-0.65%10.480.27%10.100.31%0.59%
2019-09-1010.8010.8010.2610.26-4.11%-1.40%1.89%9,729,400101,241,00080%10.41-3.08%10.590.58%10.451.25%10.070.61%0.58%
2019-09-0910.9710.9810.5510.70-0.74%-0.34%6.90%14,771,600158,602,000128%10.741.58%10.531.35%10.331.34%10.011.47%0.54%
2019-09-0610.5910.8110.3610.783.45%1.99%9.29%17,553,400185,532,000150%10.572.13%10.392.55%10.192.76%9.861.52%0.44%
2019-09-0510.3910.5010.2310.420.87%0.68%7.25%21,028,500217,643,000190%10.350.86%10.132.21%9.922.84%9.721.66%0.31%
2019-09-0410.0010.459.9810.333.51%0.66%8.09%18,637,100191,248,000186%10.266.61%9.915.55%9.643.12%9.561.47%0.17%
2019-09-039.2410.039.239.987.08%3.68%5.96%13,935,500134,141,000143%9.634.08%9.392.13%9.350.78%9.420.04%0.07%
2019-09-029.149.369.099.321.97%0.77%-1.01%3,820,10035,332,00039%9.250.95%9.20-0.22%9.28-1.06%9.42-0.36%0.14%
2019-08-309.119.249.009.14-0.11%-0.24%-3.27%11,971,900109,685,000113%9.16-0.55%9.22-1.41%9.38-0.57%9.45-0.58%0.24%
2019-08-299.339.359.129.15-1.93%-0.68%-3.72%9,643,70088,852,00092%9.21-1.67%9.35-1.84%9.43-0.30%9.50-0.21%0.36%
2019-08-289.499.499.329.33-2.41%-0.42%-2.04%4,179,70039,159,00037%9.37-1.43%9.520.25%9.46-0.16%9.520.22%0.45%
2019-08-279.609.619.419.560.00%0.58%0.60%7,545,20071,720,00064%9.51-0.67%9.500.42%9.47-0.34%9.500.16%0.45%
2019-08-269.409.669.339.560.53%-0.09%0.76%16,406,100156,984,000138%9.572.02%9.460.45%9.51-0.15%9.490.49%0.45%
2019-08-239.409.519.319.510.85%1.39%0.72%10,329,30096,885,00087%9.380.14%9.42-1.03%9.52-0.54%9.440.20%0.41%
2019-08-229.489.589.239.430.21%0.67%0.07%11,077,500103,764,00094%9.37-1.44%9.51-1.09%9.57-0.08%9.420.27%0.38%
2019-08-219.629.629.389.41-2.18%-0.99%0.13%10,268,40097,593,00093%9.50-2.08%9.62-0.47%9.580.50%9.400.46%0.35%
2019-08-209.779.779.619.62-1.13%-0.89%2.83%8,980,10087,162,00087%9.710.57%9.660.98%9.530.62%9.360.73%0.30%
2019-08-199.609.789.559.730.00%0.82%4.77%12,092,400116,704,000119%9.650.07%9.571.21%9.470.98%9.290.68%0.20%


 
日日进财电子游艺