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海润( 600401.SH 上证)
板块 :塑料制造   
所属成分指数: 中证500
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
2019-07-080.160.170.150.15-6.25%-4.46%-4.46%155,605,40024,420,000131%0.160.64%0.152.67%0.150.66%0.161.95%1.02%
2019-07-050.150.170.140.166.67%2.56%3.90%181,581,40028,248,000151%0.168.33%0.152.04%0.150.00%0.152.67%0.75%
2019-07-040.140.150.140.157.14%4.17%0.00%81,519,70011,737,00061%0.140.00%0.15-2.65%0.15-3.21%0.152.04%0.15%
2019-07-030.150.150.140.14-6.67%-2.78%-4.76%67,058,8009,681,00047%0.14-4.00%0.15-2.58%0.16-3.70%0.150.69%-0.45%
2019-07-020.150.160.140.150.00%0.00%2.74%97,896,90014,702,00055%0.15-3.85%0.16-3.73%0.160.00%0.150.00%-2.93%
2019-07-010.160.170.150.15-6.25%-3.85%2.74%100,740,00015,687,00060%0.16-1.89%0.16-3.01%0.163.19%0.150.69%-3.58%
2019-06-280.170.170.150.160.00%0.63%10.34%91,943,70014,638,00059%0.16-5.36%0.170.61%0.165.37%0.15-0.69%-4.29%
2019-06-270.180.180.160.16-5.88%-4.76%9.59%107,971,70018,149,00075%0.170.00%0.177.14%0.154.20%0.150.69%-5.85%
2019-06-260.160.170.160.1713.33%1.19%17.24%221,568,40037,260,000165%0.1712.00%0.1513.24%0.144.38%0.152.11%-6.98%
2019-06-250.150.150.140.157.14%0.00%5.63%75,046,10011,246,00059%0.158.70%0.142.26%0.140.00%0.140.00%-8.31%
2019-06-240.130.140.130.147.69%1.45%-1.41%179,903,10024,744,000137%0.145.34%0.13-2.21%0.14-0.73%0.14-0.70%-9.29%
2019-06-210.130.140.120.130.00%-0.76%-9.09%250,860,80032,909,000210%0.130.77%0.14-2.16%0.14-4.17%0.14-3.38%-13.54%
2019-06-200.130.140.130.13-7.14%0.00%-12.16%197,081,20025,667,000205%0.13-7.80%0.14-2.80%0.14-3.36%0.15-3.90%-14.90%
2019-06-190.140.150.140.14-12.50%-0.71%-9.09%511,537,90071,959,000719%0.14-11.88%0.14-21.86%0.15-21.99%0.15-24.14%-15.57%
2019-06-180.160.160.160.16-11.11%0.00%-21.18%32,038,8005,127,000182%0.16-11.11%0.18-7.58%0.19-6.83%0.20-6.45%-13.70%
2019-06-170.180.180.180.18-10.00%0.00%-17.05%22,598,5004,068,000174%0.18-10.00%0.20-5.26%0.21-4.65%0.22-6.47%-13.23%
2019-06-140.200.200.200.20-9.09%0.00%-13.79%49,656,8009,932,000495%0.20-9.09%0.21-11.44%0.22-13.66%0.23-16.25%-12.78%
2019-06-130.220.220.220.22-8.33%0.00%-20.58%12,725,5002,800,000272%0.22-8.33%0.24-8.53%0.25-11.70%0.28-10.65%-11.25%
2019-06-120.240.240.240.24-11.11%0.00%-22.58%8,752,7002,101,000274%0.24-11.11%0.26-12.54%0.28-9.90%0.31-11.18%-10.27%
2019-06-110.270.270.270.27-10.00%0.00%-22.64%4,789,2001,294,000232%0.27-10.00%0.30-11.94%0.31-10.32%0.35-9.82%-9.20%
2019-06-100.300.300.300.30-9.09%0.00%-22.48%2,313,300694,000159%0.30-9.09%0.34-5.10%0.35-10.74%0.39-43.17%-8.28%
2019-06-060.330.330.330.33-10.81%0.00%-51.54%2,937,400970,00065%0.33-10.81%0.35-9.95%0.39-9.70%0.68-16.95%-4.06%
2019-06-050.370.370.370.37-9.76%0.00%-54.88%2,764,9001,024,00035%0.37-10.19%0.39-18.84%0.43-14.09%0.82-10.68%-2.48%
2019-06-040.410.410.410.41-10.87%-0.49%-55.34%293,400121,0001%0.41-10.44%0.48-3.98%0.50-2.33%0.92-5.36%-1.55%
2019-06-030.460.460.460.46-9.80%0.00%-52.58%799,600368,0002%0.46-9.98%0.50-5.98%0.52-6.01%0.97-1.82%-1.10%
2019-05-310.510.510.510.51-10.53%-0.20%-48.38%1,441,200736,0004%0.51-10.35%0.54-11.13%0.55-35.94%0.99-1.89%-0.92%
2019-05-300.570.570.570.57-9.52%0.00%-43.40%326,200186,000- --0.57-9.52%0.60-11.08%0.86-4.25%1.01-0.98%-0.73%
2019-05-290.630.630.630.63-10.00%0.00%-38.05%249,100157,000- --0.63-12.13%0.68-22.09%0.90-4.58%1.02-0.88%-0.65%
2019-05-280.700.700.700.70-10.26%-2.37%-31.77%30,70022,000- --0.72-8.90%0.87-3.12%0.94-4.29%1.03-0.49%-0.59%
2019-05-270.780.780.780.780.00%-0.89%-24.35%96,60076,000- --0.79-9.54%0.90-4.37%0.98-1.41%1.03-0.58%-0.55%


 
日日进财电子游艺