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:
退市保千( 600074.SH 上證)
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
2020-05-260.180.190.170.17-5.56%-3.95%-8.60%51,930,5009,167,000124%0.18-4.84%0.18-0.54%0.18-0.55%0.19-2.11%-1.61%
2020-05-250.190.200.170.18-5.26%-3.23%-5.26%40,096,9007,460,00099%0.19-2.11%0.182.22%0.18-0.55%0.19-1.04%-1.49%
2020-05-220.190.200.180.190.00%0.00%-1.04%38,438,8007,313,00098%0.194.97%0.180.56%0.18-0.55%0.19-1.03%-1.43%
2020-05-210.170.190.160.1911.76%4.97%-2.06%81,179,90014,683,000201%0.185.85%0.18-0.56%0.18-2.14%0.19-3.00%-1.37%
2020-05-200.180.180.160.17-5.56%-0.58%-15.00%49,264,8008,427,000123%0.17-6.04%0.18-5.26%0.19-4.59%0.20-3.85%-1.07%
2020-05-190.190.190.170.18-5.26%-1.10%-13.46%50,927,1009,282,000125%0.18-5.70%0.19-5.94%0.20-4.85%0.21-3.70%-0.78%
2020-05-180.200.200.190.19-5.00%-1.55%-12.04%24,410,7004,708,00041%0.19-4.93%0.20-2.89%0.21-1.91%0.22-0.92%-2.73%
2020-05-150.210.210.200.20-4.76%-1.48%-8.26%27,313,5005,541,00049%0.20-4.25%0.21-1.42%0.21-0.94%0.22-0.46%-4.47%
2020-05-140.210.220.210.210.00%-0.94%-4.11%18,103,3003,839,00035%0.210.00%0.210.00%0.21-0.94%0.220.00%-5.63%
2020-05-130.210.220.210.210.00%-0.94%-4.11%16,365,4003,469,00033%0.210.95%0.21-0.47%0.21-0.93%0.220.00%-6.36%
2020-05-120.210.220.200.210.00%0.00%-4.11%50,022,00010,505,000105%0.21-0.94%0.21-1.85%0.22-1.82%0.22-0.91%-7.68%
2020-05-110.220.220.210.21-4.55%-0.94%-4.98%31,401,1006,658,00074%0.21-1.85%0.22-1.37%0.22-0.45%0.22-0.45%-12.68%
2020-05-080.220.220.210.220.00%1.85%-0.90%26,556,7005,732,00068%0.22-0.92%0.22-0.91%0.220.00%0.22-0.45%-12.66%
2020-05-070.220.230.210.224.76%0.92%-1.35%46,591,70010,156,000130%0.22-0.91%0.22-0.45%0.22-0.45%0.220.00%-12.60%
2020-05-060.220.230.210.21-8.70%-4.55%-5.83%63,529,60013,994,000207%0.22-0.45%0.220.00%0.22-0.45%0.22-0.89%-12.68%
2020-04-300.220.240.220.23-4.17%4.07%2.22%226,625,00050,156,000931%0.22-7.92%0.22-11.91%0.22-15.21%0.23-23.21%-12.76%
2020-04-290.240.240.240.24-11.11%0.00%-18.09%6,976,6001,675,000443%0.24-11.11%0.25-13.10%0.26-16.24%0.29-18.38%-10.56%
2020-04-280.270.270.270.27-10.00%0.00%-24.79%2,029,300548,000255%0.27-10.30%0.29-11.85%0.31-11.55%0.36-12.01%-8.81%
2020-04-270.300.300.300.30-9.09%-0.33%-26.47%875,000263,000162%0.30-9.06%0.33-10.35%0.36-8.51%0.41-7.27%-7.67%
2020-04-240.330.330.330.33-10.81%-0.30%-25.00%736,900244,000177%0.33-10.54%0.37-8.71%0.39-13.97%0.44-13.22%-7.02%
2020-04-230.370.370.370.37-9.76%0.00%-27.02%577,600214,000164%0.37-9.76%0.40-8.22%0.45-8.33%0.51-50.97%-5.74%
2020-04-220.410.410.410.41-8.89%0.00%-60.35%563,200231,0004%0.41-8.89%0.44-15.77%0.49-8.89%1.03-0.19%-0.78%
2020-04-210.450.450.450.45-10.00%0.00%-56.56%271,100122,0001%0.45-10.71%0.52-6.81%0.54-5.92%1.040.10%-0.89%
2020-04-200.500.500.500.50-10.71%-0.79%-51.69%190,50096,000- --0.50-10.16%0.56-4.29%0.57-3.85%1.04-0.77%-1.17%
2020-04-170.560.560.560.56-9.68%-0.18%-46.31%545,300306,0001%0.56-10.24%0.58-12.46%0.60-24.91%1.04-1.70%-1.26%
2020-04-160.620.620.620.62-10.14%-0.80%-41.56%129,60081,000- --0.63-9.94%0.67-10.72%0.80-24.36%1.06-1.21%-1.21%
2020-04-150.690.690.690.69-10.39%-0.58%-35.75%59,10041,000- --0.69-11.14%0.75-18.56%1.050.77%1.07-0.83%-1.16%
2020-04-140.770.770.770.77-9.41%-1.41%-28.90%32,00025,000- --0.78-9.61%0.92-12.93%1.040.48%1.08-0.64%-1.13%
2020-04-130.850.850.850.85-9.57%-1.62%-22.02%16,20014,000- --0.86-8.48%1.050.86%1.04-0.67%1.09-0.82%-1.12%
2020-04-100.940.940.940.940.00%-0.42%-14.47%183,200173,000- --0.94-10.27%1.040.48%1.05-1.51%1.10-0.36%-1.05%


 
日日进财电子游艺
网上棋牌中心 竞彩足球比分500完整 平码固定算法公式 sg赛车是不是全国开奖 广西牌9怎么玩 北京赛车pk10开户网站是什么 乐透乐第一时间报您 股票开户哪个证券公 辽宁快乐12选号技巧 手机比分捷报 新快赢481直选复式 双色球专家预测 青海11选5电子走势图 至尊棋牌游戏客服微 篮球即时比分捷报比分网 刺激战场(单机破解版)