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:
时代新材( 600458.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
2019-09-309.119.158.989.07-0.44%0.09%-7.09%3,334,90030,221,00026%9.06-1.16%9.16-1.67%9.46-2.94%9.76-0.35%0.41%
2019-09-279.109.359.079.11-0.55%-0.63%-7.00%7,707,80070,665,00058%9.17-0.21%9.32-2.62%9.75-1.35%9.80-0.63%0.57%
2019-09-269.509.589.009.16-2.76%-0.29%-7.08%10,465,40096,149,00074%9.19-3.68%9.57-4.00%9.88-0.83%9.86-0.18%0.74%
2019-09-259.789.789.409.42-4.17%-1.24%-4.62%11,277,900107,570,00077%9.54-3.71%9.97-1.20%9.97-0.34%9.880.03%0.84%
2019-09-2410.1810.199.809.83-2.48%-0.76%-0.44%12,839,200127,176,00092%9.91-2.89%10.090.09%10.000.47%9.870.51%0.85%
2019-09-2310.1110.459.9610.080.50%-1.18%2.62%24,158,200246,410,000180%10.201.31%10.081.85%9.951.08%9.821.43%0.83%
2019-09-209.8310.349.7810.031.93%-0.38%3.56%17,807,700179,289,000139%10.073.24%9.902.25%9.850.28%9.691.14%0.68%
2019-09-199.799.909.649.841.34%0.90%2.76%8,334,70081,284,00065%9.751.04%9.68-0.69%9.820.48%9.580.64%0.59%
2019-09-189.679.769.549.711.25%0.60%2.05%7,670,80074,042,00058%9.650.06%9.75-1.26%9.770.36%9.520.68%0.51%
2019-09-179.899.939.549.59-3.52%-0.58%1.47%12,940,400124,825,00096%9.65-3.05%9.870.40%9.740.55%9.450.86%0.41%
2019-09-169.9610.069.899.94-1.39%-0.09%6.08%9,734,10096,840,00074%9.95-0.53%9.831.12%9.691.27%9.371.22%0.33%
2019-09-129.8510.159.7410.082.34%0.78%8.89%15,930,000159,327,000117%10.003.76%9.722.25%9.571.76%9.261.07%0.20%
2019-09-119.469.879.329.854.56%2.18%7.54%20,447,300197,120,000154%9.642.52%9.511.67%9.401.58%9.160.86%0.15%
2019-09-109.559.559.359.42-0.95%0.18%3.73%8,859,90083,306,00069%9.400.35%9.350.61%9.250.96%9.080.08%0.09%
2019-09-099.409.519.249.511.60%1.49%4.80%13,161,700123,331,000103%9.370.64%9.291.13%9.171.09%9.070.31%0.11%
2019-09-069.209.559.089.361.85%0.54%3.47%17,803,200165,753,000144%9.311.09%9.191.79%9.071.63%9.05-0.07%0.11%
2019-09-059.019.358.979.192.11%-0.22%1.52%15,666,300144,288,000123%9.212.74%9.031.52%8.920.59%9.050.29%0.21%
2019-09-048.879.168.809.001.93%0.40%-0.29%10,917,80097,862,00088%8.961.39%8.890.98%8.87-0.39%9.03-0.22%0.21%
2019-09-039.019.198.708.83-2.32%-0.12%-2.39%11,442,400101,166,00089%8.84-0.44%8.81-0.52%8.91-0.76%9.05-0.29%0.30%
2019-09-028.559.158.529.046.60%1.80%-0.35%15,260,000135,512,000114%8.881.86%8.85-0.91%8.97-0.50%9.070.07%0.42%
2019-08-308.989.058.478.48-5.99%-2.73%-6.46%16,815,900146,606,000120%8.72-3.81%8.93-2.46%9.02-2.05%9.07-0.11%0.42%
2019-08-299.169.238.989.02-0.77%-0.47%-0.62%8,881,00080,492,00070%9.06-0.73%9.16-0.15%9.210.15%9.080.55%0.39%
2019-08-289.049.338.919.09-1.84%-0.44%0.71%12,632,700115,335,00098%9.13-1.78%9.17-1.03%9.19-0.08%9.030.30%0.28%
2019-08-279.159.399.159.261.20%-0.38%2.90%8,961,80083,303,00068%9.302.06%9.270.85%9.200.40%9.000.23%0.20%
2019-08-269.039.238.959.15-1.61%0.47%1.92%8,180,00074,497,00058%9.11-2.30%9.19-0.09%9.160.69%8.980.31%0.12%
2019-08-239.109.638.979.303.22%-0.23%3.91%20,115,800187,498,000135%9.323.82%9.201.14%9.101.54%8.951.00%0.07%
2019-08-229.109.148.909.01-0.99%0.36%1.68%9,281,10083,322,00066%8.98-2.02%9.090.68%8.960.87%8.860.28%-0.08%
2019-08-219.139.329.019.100.00%-0.69%2.99%12,847,400117,724,00097%9.160.65%9.031.47%8.890.48%8.840.60%-0.14%
2019-08-209.189.268.939.100.89%-0.04%3.61%17,563,800159,908,000139%9.102.58%8.902.33%8.840.39%8.780.93%-0.23%
2019-08-198.569.108.569.020.00%1.63%3.65%18,635,000165,379,000150%8.883.49%8.70-0.17%8.810.17%8.700.10%-0.40%


 
日日进财电子游艺