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:
永利股份( 300230.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
2020-05-294.254.264.124.18-0.71%-0.10%-6.00%7,357,30030,783,00093%4.18-0.26%4.36-2.11%4.38-0.79%4.45-1.07%-0.64%
除權分界線,2020年05月29日,10股派2.500元(以下數據已經復權)
2020-05-284.214.244.134.21-0.24%0.36%-6.34%8,153,00036,241,000108%4.20-0.62%4.450.43%4.41-0.29%4.50-0.66%-0.55%
2020-05-274.244.274.184.22-0.47%-0.02%-6.74%5,199,40023,245,00067%4.220.52%4.431.07%4.43-0.54%4.53-0.53%-0.46%
2020-05-264.154.254.154.242.66%0.98%-6.79%5,690,70025,320,00072%4.201.67%4.39-0.54%4.45-0.38%4.55-0.63%-0.40%
2020-05-254.104.174.084.131.47%0.00%-9.79%5,233,60022,922,00062%4.130.68%4.41-1.23%4.47-0.69%4.58-0.82%-0.34%
2020-05-224.184.214.044.07-3.33%-0.78%-11.83%9,014,70039,233,000101%4.10-3.44%4.47-1.41%4.50-1.36%4.62-1.18%-0.26%
2020-05-214.294.314.204.21-2.09%-0.89%-9.87%7,890,00035,486,00088%4.25-1.19%4.53-0.51%4.56-0.87%4.67-0.64%-0.15%
2020-05-204.274.374.214.300.70%0.02%-8.53%9,329,20042,442,000102%4.300.16%4.55-0.72%4.60-0.84%4.70-0.63%-0.13%
2020-05-194.324.344.254.270.00%-0.51%-9.74%6,934,80031,497,00071%4.29-0.51%4.59-1.06%4.64-0.83%4.73-0.42%-0.15%
2020-05-184.374.404.264.27-2.51%-1.02%-10.12%8,857,00040,425,00081%4.31-1.93%4.64-1.32%4.68-1.18%4.750.15%-0.22%
2020-05-154.424.444.374.38-0.90%-0.43%-7.67%8,092,10037,619,00071%4.40-0.90%4.70-0.70%4.74-0.78%4.74-0.17%-0.35%
2020-05-144.494.504.404.42-2.43%-0.43%-6.99%9,679,40045,383,00073%4.44-1.90%4.73-1.13%4.77-0.48%4.750.25%-0.40%
2020-05-134.544.564.494.530.00%0.11%-4.43%6,047,10028,875,00046%4.530.71%4.78-0.33%4.80-0.06%4.740.13%-0.45%
2020-05-124.564.574.424.53-0.88%0.82%-4.31%9,065,50043,001,00066%4.49-1.99%4.80-0.29%4.800.00%4.73-0.08%-0.48%
2020-05-114.624.634.544.57-0.22%-0.31%-3.55%8,417,20040,688,00061%4.580.31%4.810.23%4.801.03%4.740.02%-0.50%
2020-05-084.584.624.524.580.88%0.22%-3.31%11,383,00054,865,00082%4.570.64%4.800.36%4.750.17%4.74-0.11%-0.52%
2020-05-074.574.604.504.54-0.87%-0.02%-4.26%10,432,40049,983,00072%4.54-0.15%4.791.33%4.740.64%4.74-0.42%-0.51%
2020-05-064.494.594.464.580.66%0.70%-3.82%14,037,20067,349,00094%4.550.53%4.720.09%4.710.38%4.76-0.87%-0.44%
2020-04-304.414.594.414.554.84%0.57%-5.29%18,892,80090,193,000118%4.524.38%4.721.16%4.690.11%4.80-1.07%-0.31%
2020-04-294.354.404.254.34-3.34%0.14%-10.63%14,386,60065,945,00079%4.33-3.75%4.67-0.62%4.69-0.80%4.86-1.20%-0.14%
2020-04-284.284.694.284.495.90%-0.29%-8.65%27,153,400129,067,000139%4.504.70%4.690.30%4.73-0.34%4.92-0.61%0.06%
2020-04-274.394.414.234.24-3.85%-1.42%-14.26%10,909,90049,651,00053%4.30-3.13%4.68-1.68%4.74-1.82%4.95-0.26%0.17%
2020-04-244.484.544.384.41-2.00%-0.68%-11.05%11,407,00053,499,00057%4.44-2.05%4.76-1.12%4.83-1.95%4.96-0.18%0.15%
2020-04-234.634.634.494.50-2.17%-0.73%-9.40%12,484,60059,714,00061%4.53-0.61%4.81-1.45%4.93-1.32%4.97-0.28%0.13%
2020-04-224.544.614.504.600.22%0.86%-7.65%10,116,60048,673,00046%4.56-0.68%4.89-1.95%4.99-0.80%4.98-0.18%0.11%
2020-04-214.684.694.544.59-2.75%-0.04%-8.02%14,835,70071,830,00066%4.59-2.86%4.98-1.35%5.03-0.14%4.99-0.04%0.15%
2020-04-204.794.824.684.72-1.26%-0.15%-5.45%14,886,10074,094,00065%4.73-2.05%5.05-0.49%5.040.30%4.990.28%0.15%
2020-04-174.874.924.754.78-0.62%-0.95%-3.98%23,024,200116,866,000103%4.830.21%5.080.71%5.020.64%4.980.48%0.03%
2020-04-164.724.974.664.810.42%-0.12%-2.91%31,464,600159,408,000147%4.82-0.33%5.041.02%4.990.42%4.950.61%-0.08%
2020-04-154.864.924.764.790.00%-0.87%-2.72%32,016,400162,709,000162%4.832.61%4.991.75%4.970.63%4.920.80%-0.23%


 
日日进财电子游艺
4399麻将小游戏 江苏七位数最新开奖 香港图库300 快乐十分最新开 德国赛车是官方彩票吗 百搭麻将听牌技巧 陕西11选5电子走势图 网上如何免费赚钱 大地棋牌官网下载安装 10分赛车平台app-稳定版下载 山东十一选五 黑龙江p62今天的开奖号码 全民欢乐捕鱼ol下载 手机上打麻将老输怎 广西快乐10分网址彩平台 黑龙江22选5龙江风彩