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:
永利股份( 300230.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
2019-10-154.104.114.044.07-0.49%0.07%2.34%5,457,10022,196,000107%4.07-0.76%4.080.89%4.030.70%3.980.00%-0.35%
2019-10-144.094.154.074.090.99%-0.20%2.84%7,406,20030,352,000151%4.100.76%4.041.46%4.001.16%3.980.20%-0.34%
2019-10-113.974.113.974.051.50%-0.42%2.04%8,664,60035,236,000185%4.073.09%3.982.34%3.951.83%3.970.00%-0.34%
2019-10-103.884.033.873.993.10%1.14%0.53%6,547,60025,833,000148%3.952.55%3.891.43%3.880.60%3.97-0.60%-0.30%
2019-10-093.833.893.763.871.04%0.60%-3.08%3,388,50013,035,00076%3.850.50%3.84-0.18%3.86-1.20%3.99-0.60%-0.20%
2019-10-083.813.853.813.830.26%0.05%-4.66%2,948,50011,288,00060%3.83-0.21%3.85-0.57%3.90-1.14%4.02-0.50%-0.11%
2019-09-303.863.873.813.82-0.78%-0.42%-5.38%2,244,4008,610,00041%3.84-0.67%3.87-1.55%3.95-0.95%4.04-0.62%-0.02%
2019-09-273.823.903.823.850.52%-0.31%-5.22%3,823,80014,769,00066%3.86-0.52%3.93-1.46%3.99-1.24%4.06-0.54%0.11%
2019-09-263.983.993.813.83-3.28%-1.34%-6.22%5,509,70021,391,00091%3.88-3.22%3.99-1.77%4.04-1.30%4.08-0.63%0.21%
2019-09-254.064.083.953.96-2.70%-1.27%-3.65%6,029,20024,186,00099%4.01-2.00%4.06-1.31%4.09-0.39%4.11-0.19%0.34%
2019-09-244.124.134.054.07-0.73%-0.56%-1.17%3,975,30016,269,00065%4.090.12%4.11-0.22%4.110.10%4.120.10%0.41%
2019-09-234.124.154.044.10-0.73%0.29%-0.34%4,732,50019,348,00070%4.09-1.59%4.120.17%4.10-0.44%4.110.22%0.46%
2019-09-204.164.194.124.13-0.72%-0.58%0.61%4,614,70019,170,00068%4.150.80%4.110.51%4.120.00%4.110.39%0.46%
2019-09-194.084.164.064.161.96%0.95%1.74%5,662,80023,335,00077%4.120.93%4.09-0.49%4.12-0.10%4.090.42%0.47%
2019-09-184.034.124.034.080.99%-0.07%0.20%7,009,60028,619,00093%4.080.05%4.11-0.48%4.12-0.07%4.070.27%0.45%
2019-09-174.194.194.024.04-3.35%-1.00%-0.52%7,365,60030,059,000101%4.08-2.44%4.13-0.53%4.130.07%4.060.40%0.43%
2019-09-164.174.224.154.180.00%-0.07%3.34%6,291,10026,315,00091%4.180.89%4.160.68%4.120.78%4.050.70%0.40%
2019-09-124.124.194.114.181.46%0.82%4.06%6,095,00025,267,00086%4.150.17%4.130.56%4.090.69%4.020.45%0.36%
2019-09-114.124.174.124.120.00%-0.46%3.03%7,292,50030,184,000103%4.140.98%4.101.01%4.060.87%4.000.60%0.38%
2019-09-104.154.154.054.12-0.24%0.51%3.65%6,992,00028,657,00098%4.100.39%4.060.69%4.030.65%3.980.53%0.37%
2019-09-094.014.204.004.133.25%1.15%4.45%10,375,10042,362,000139%4.082.28%4.041.26%4.001.11%3.950.66%0.38%
2019-09-064.004.033.964.000.50%0.20%1.83%6,381,80025,475,00092%3.99-0.52%3.990.43%3.960.53%3.930.20%0.33%
2019-09-053.974.063.973.980.51%-0.82%1.53%10,244,10041,108,000157%4.011.88%3.971.35%3.940.64%3.920.49%0.34%
2019-09-043.913.963.913.961.02%0.53%1.51%6,934,20027,311,000118%3.940.51%3.920.46%3.910.15%3.900.15%0.31%
2019-09-033.933.953.883.920.26%0.03%0.64%5,098,90019,984,00091%3.921.01%3.90-0.15%3.910.10%3.900.10%0.32%
2019-09-023.843.923.823.911.82%0.77%0.49%5,248,60020,367,00092%3.88-0.33%3.90-0.18%3.900.13%3.890.10%0.34%
2019-08-303.953.983.793.84-2.54%-1.36%-1.21%7,995,80031,126,000143%3.89-1.02%3.91-0.03%3.90-0.03%3.890.26%0.28%
2019-08-293.913.973.893.941.03%0.18%1.62%6,338,70024,933,000125%3.930.61%3.910.54%3.900.31%3.880.65%0.15%
2019-08-283.923.943.873.90-1.27%-0.23%1.25%7,638,10029,858,000157%3.910.26%3.890.23%3.890.18%3.850.57%-0.02%
2019-08-273.853.963.843.950.00%1.31%3.13%10,519,10041,018,000227%3.902.07%3.880.65%3.880.31%3.830.63%-0.18%


 
日日进财电子游艺