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:
安利股份( 300218.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
2019-09-307.397.457.167.210.70%-0.89%-11.99%6,862,20049,925,00072%7.280.68%7.39-8.53%8.25-1.23%8.19-0.81%0.91%
2019-09-277.217.377.127.16-4.79%-0.91%-13.31%12,020,90086,860,000131%7.23-4.75%8.07-6.29%8.35-2.35%8.26-1.96%1.06%
2019-09-267.557.757.527.52-9.94%-0.87%-10.73%13,282,500100,760,000172%7.59-13.56%8.62-3.22%8.55-2.56%8.42-1.93%1.29%
2019-09-259.289.288.358.35-10.02%-4.85%-2.79%23,743,300208,368,000417%8.78-5.41%8.900.06%8.780.87%8.592.31%1.53%
2019-09-249.289.289.159.289.95%0.02%10.53%14,953,700138,733,000442%9.2811.49%8.9011.11%8.7010.36%8.407.99%1.38%
2019-09-238.208.448.028.4410.04%1.42%8.55%4,431,90036,881,000190%8.328.01%8.013.91%7.892.43%7.781.85%0.63%
2019-09-207.807.807.627.67-2.29%-0.45%0.47%2,608,30020,096,000113%7.71-0.85%7.710.56%7.700.08%7.630.40%0.49%
2019-09-197.647.887.617.853.56%1.02%3.24%2,509,70019,503,000110%7.771.96%7.66-0.05%7.690.37%7.600.58%0.50%
2019-09-187.547.717.547.580.93%-0.55%0.26%1,810,10013,796,00079%7.620.55%7.67-0.18%7.670.05%7.560.35%0.47%
2019-09-177.787.787.457.51-2.59%-0.92%-0.32%2,265,10017,170,00097%7.58-2.73%7.68-0.38%7.660.24%7.530.36%0.47%
2019-09-167.757.927.687.710.26%-1.07%2.70%2,275,80017,736,000103%7.791.66%7.710.90%7.640.96%7.510.67%0.46%
2019-09-127.627.727.597.690.92%0.31%3.12%1,582,60012,133,00073%7.670.17%7.640.66%7.570.52%7.460.36%0.42%
2019-09-117.697.747.607.62-0.78%-0.43%2.56%1,973,60015,103,00093%7.650.41%7.590.80%7.530.68%7.430.46%0.44%
2019-09-107.607.717.547.681.05%0.76%3.84%2,895,30022,068,000137%7.621.46%7.530.86%7.480.81%7.400.76%0.46%
2019-09-097.527.607.437.602.01%1.17%3.54%2,607,80019,589,000123%7.510.83%7.470.73%7.420.65%7.340.51%0.47%
2019-09-067.467.537.397.450.27%0.00%2.01%2,570,80019,152,000132%7.450.08%7.410.52%7.370.57%7.300.44%0.44%
2019-09-057.437.547.367.430.81%-0.19%2.19%2,747,50020,453,000155%7.441.45%7.380.96%7.330.63%7.270.51%0.39%
2019-09-047.347.427.287.370.00%0.44%1.88%2,260,90016,590,000139%7.340.14%7.310.50%7.280.22%7.230.29%0.35%
2019-09-037.297.417.237.371.38%0.57%2.18%2,112,50015,481,000145%7.331.23%7.270.47%7.270.46%7.210.32%0.31%
2019-09-027.187.297.087.271.82%0.43%1.11%1,746,70012,645,000130%7.240.15%7.24-0.22%7.240.36%7.190.28%0.28%
2019-08-307.227.347.107.14-1.11%-1.22%-0.42%1,618,90011,701,000126%7.23-0.21%7.250.24%7.210.28%7.170.25%0.21%
2019-08-297.227.337.207.22-0.82%-0.32%0.95%1,194,1008,649,000102%7.24-0.48%7.240.56%7.190.21%7.150.58%0.15%
2019-08-287.187.357.187.281.53%0.03%2.38%1,878,80013,674,000165%7.281.03%7.200.80%7.170.50%7.110.61%0.03%
2019-08-277.027.307.027.172.87%-0.47%1.44%2,888,30020,806,000275%7.203.66%7.140.91%7.140.66%7.070.94%-0.09%
2019-08-266.907.036.866.97-1.27%0.29%-0.46%729,9005,073,00082%6.95-1.88%7.07-0.62%7.09-0.16%7.000.16%-0.25%
2019-08-237.177.177.047.06-1.12%-0.32%0.99%931,9006,601,000101%7.08-0.90%7.12-0.24%7.100.25%6.99-0.01%-0.33%
2019-08-227.397.397.057.140.28%-0.10%2.12%1,102,6007,880,000107%7.150.41%7.140.65%7.081.29%6.990.09%-0.40%
2019-08-217.157.167.087.12-0.42%0.03%1.92%596,1004,243,00056%7.12-0.21%7.090.58%6.990.36%6.99-0.14%-0.45%
2019-08-207.117.167.077.150.56%0.24%2.20%786,1005,607,00068%7.131.22%7.051.76%6.970.68%7.000.09%-0.48%
2019-08-196.897.136.897.110.00%0.89%1.72%1,213,2008,549,00098%7.051.94%6.930.71%6.920.60%6.99-0.47%-0.54%


 
日日进财电子游艺