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:
*ST保千 ( 600074.SH 上证)
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
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
2019-04-241.041.051.011.03-1.90%0.00%-7.87%35,653,80036,734,000107%1.03-0.19%1.04-2.80%1.08-1.91%1.12-1.32%-0.96%
2019-04-231.021.061.021.05-1.87%1.74%-7.33%64,551,10066,601,000206%1.03-3.91%1.07-4.71%1.10-3.68%1.13-2.75%-0.96%
2019-04-221.101.101.071.07-5.31%-0.37%-8.15%35,221,80037,843,000133%1.07-5.04%1.13-3.02%1.14-2.56%1.17-1.61%-0.76%
2019-04-191.161.171.111.13-3.42%-0.09%-4.56%43,337,50049,033,000178%1.13-3.99%1.16-2.11%1.17-1.59%1.18-1.25%-0.68%
2019-04-181.191.191.171.17-1.68%-0.68%-2.42%28,473,50033,542,000131%1.18-1.26%1.19-1.17%1.19-0.50%1.20-0.66%-0.63%
2019-04-171.201.201.181.19-0.83%-0.25%-1.41%21,278,00025,379,000101%1.190.42%1.200.00%1.20-0.08%1.21-0.50%-0.58%
2019-04-161.191.211.171.200.00%1.01%-1.07%19,114,90022,707,00087%1.19-2.14%1.20-0.25%1.20-0.08%1.21-0.57%-0.55%
2019-04-151.211.231.191.200.00%-1.15%-1.64%23,155,10028,113,000104%1.212.10%1.200.50%1.200.08%1.22-0.08%-0.49%
2019-04-121.181.211.171.200.84%0.93%-1.72%15,633,10018,580,00071%1.19-0.92%1.20-0.08%1.20-0.66%1.22-0.16%-0.49%
2019-04-111.201.221.181.19-0.83%-0.83%-2.70%20,264,10024,315,00092%1.200.00%1.20-0.42%1.21-0.66%1.22-0.65%-0.46%
2019-04-101.191.221.181.20-0.83%0.00%-2.52%14,287,20017,139,00059%1.200.50%1.20-0.74%1.22-0.74%1.23-1.36%-0.42%
2019-04-091.191.211.171.210.83%1.34%-3.04%21,774,20025,988,00080%1.19-1.32%1.21-1.14%1.22-0.89%1.25-0.72%-0.27%
2019-04-081.231.241.181.20-2.44%-0.83%-4.53%25,216,60030,522,00090%1.21-1.39%1.23-1.05%1.24-0.32%1.26-0.87%-0.19%
2019-04-041.251.251.211.23-0.81%0.24%-3.00%23,361,10028,669,00081%1.23-0.89%1.24-0.56%1.240.00%1.27-0.71%-0.17%
2019-04-031.241.251.231.24-0.80%0.16%-2.90%22,434,00027,782,00075%1.24-0.72%1.250.24%1.24-0.48%1.28-0.16%-0.11%
2019-04-021.261.271.231.25-0.79%0.24%-2.27%27,675,40034,508,00094%1.25-0.16%1.240.57%1.25-1.81%1.28-0.23%-0.07%
2019-04-011.241.261.231.261.61%0.88%-1.72%25,854,90032,297,00087%1.252.04%1.24-0.56%1.27-0.71%1.280.00%-0.02%
2019-03-291.221.251.201.241.64%1.31%-3.28%16,483,40020,178,00056%1.22-0.08%1.24-3.04%1.28-1.01%1.280.00%0.00%
2019-03-281.251.251.211.22-1.61%-0.41%-4.84%18,548,80022,715,00062%1.23-2.70%1.28-1.01%1.29-0.85%1.280.08%0.01%
2019-03-271.311.311.241.24-5.34%-1.51%-3.20%36,472,80045,922,000123%1.26-4.91%1.29-1.37%1.30-0.38%1.28-0.23%0.00%
2019-03-261.321.361.301.310.77%-1.06%2.02%42,359,90056,078,000158%1.322.40%1.310.38%1.310.85%1.280.16%0.09%
2019-03-251.291.321.261.300.00%0.54%1.40%31,066,10040,179,000117%1.29-1.60%1.310.38%1.300.62%1.280.08%0.18%
2019-03-221.331.361.271.30-2.26%-1.07%1.48%32,979,00043,331,000128%1.310.15%1.301.09%1.291.18%1.28-0.70%0.28%
2019-03-211.281.331.271.333.91%1.37%3.10%32,558,60042,724,000115%1.313.47%1.291.98%1.271.84%1.29-0.08%0.57%
2019-03-201.251.291.241.281.59%0.95%-0.85%21,966,80027,855,00075%1.27-0.55%1.260.80%1.25-0.32%1.290.23%0.73%
2019-03-191.261.301.251.261.61%-1.18%-2.17%28,864,50036,811,00094%1.282.99%1.251.79%1.25-1.11%1.290.23%0.82%
2019-03-181.251.251.211.240.81%0.16%-3.50%18,776,40023,238,00062%1.240.49%1.23-1.36%1.27-0.63%1.290.23%0.84%
2019-03-151.231.251.211.230.82%-0.16%-4.06%17,898,10022,046,00058%1.230.57%1.25-2.58%1.28-2.07%1.280.08%0.89%
2019-03-141.261.271.211.220.00%-0.41%-4.76%26,321,20032,255,00085%1.23-4.89%1.28-1.46%1.30-1.21%1.280.00%0.92%


 
日日进财电子游艺