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
2020-02-146.066.185.976.110.66%0.74%1.87%8,063,40048,905,00099%6.07-1.22%6.13-0.52%6.14-0.03%6.00-1.22%-1.82%
2020-02-136.206.256.066.07-1.94%-1.14%-0.03%7,419,20045,557,00091%6.14-0.50%6.16-0.07%6.140.64%6.07-1.12%-1.83%
2020-02-126.156.216.106.190.98%0.31%0.80%7,944,60049,029,00098%6.170.21%6.160.59%6.101.13%6.14-1.10%-1.79%
2020-02-116.246.246.116.13-1.13%-0.45%-1.27%5,673,20034,934,00070%6.160.08%6.131.01%6.031.89%6.21-1.13%-1.73%
2020-02-106.076.206.026.201.97%0.76%-1.27%8,073,50049,676,00098%6.151.45%6.061.58%5.920.63%6.28-1.63%-1.66%
2020-02-076.086.155.996.08-0.33%0.25%-4.76%6,936,60042,073,00082%6.071.15%5.972.26%5.88-2.29%6.38-1.51%-1.48%
2020-02-065.876.145.796.104.10%1.73%-5.89%10,808,50064,807,000126%6.002.11%5.840.88%6.02-2.61%6.48-2.23%-1.31%
2020-02-055.755.965.755.862.09%-0.20%-11.61%9,750,40057,257,000113%5.872.89%5.79-4.94%6.18-3.42%6.63-2.77%-1.07%
2020-02-045.475.865.475.74-5.59%0.58%-15.82%15,493,00088,419,000173%5.71-6.15%6.09-10.47%6.40-7.46%6.82-4.60%-0.75%
2020-02-036.086.086.086.08-10.06%-0.02%-14.94%1,416,8008,615,00017%6.08-10.73%6.80-1.75%6.92-1.38%7.15-0.85%-0.23%
2020-01-236.886.976.666.76-3.70%-0.76%-6.23%8,152,70055,538,000102%6.81-1.70%6.92-1.42%7.01-1.34%7.21-1.38%-0.10%
2020-01-226.967.056.817.020.00%1.30%-3.97%7,123,90049,370,00083%6.93-1.74%7.02-1.43%7.11-1.04%7.31-0.73%0.12%
2020-01-217.127.147.007.02-1.82%-0.47%-4.67%6,218,80043,859,00067%7.05-0.58%7.12-0.89%7.18-1.06%7.36-0.49%0.26%
2020-01-207.157.157.047.150.56%0.79%-3.38%6,049,40042,914,00060%7.09-1.46%7.19-0.79%7.26-0.81%7.40-0.36%0.38%
2020-01-177.257.367.107.11-1.52%-1.24%-4.27%7,954,60057,266,00067%7.20-0.84%7.24-1.12%7.32-0.87%7.430.11%0.52%
2020-01-167.297.347.187.22-0.82%-0.55%-2.68%6,346,30046,074,00050%7.26-0.26%7.33-0.61%7.38-0.95%7.420.26%0.55%
2020-01-157.387.387.237.28-1.36%0.01%-1.62%7,508,10054,655,00057%7.28-1.83%7.37-0.97%7.45-0.31%7.400.16%0.53%
2020-01-147.507.537.377.38-1.34%-0.47%-0.11%8,612,60063,861,00067%7.420.11%7.44-0.85%7.48-0.13%7.390.44%0.53%
2020-01-137.497.497.347.48-0.27%0.99%1.69%8,912,40066,013,00070%7.41-1.35%7.51-0.01%7.490.05%7.360.59%0.52%
2020-01-107.547.637.457.50-0.40%-0.11%2.56%8,590,70064,498,00064%7.51-0.85%7.510.11%7.480.62%7.310.43%0.52%
2020-01-097.437.697.437.532.45%-0.55%3.41%13,598,600102,963,000105%7.571.64%7.500.59%7.440.94%7.280.76%0.52%
2020-01-087.477.627.307.35-1.87%-1.34%1.70%14,956,700111,430,000120%7.45-0.41%7.460.77%7.370.64%7.230.71%0.45%
2020-01-077.627.627.437.49-0.66%0.12%4.38%13,091,20097,936,000111%7.480.46%7.401.12%7.321.06%7.180.74%0.39%
2020-01-067.247.667.147.543.86%1.25%5.85%25,179,100187,500,000215%7.452.76%7.322.06%7.241.96%7.121.04%0.33%
2020-01-037.187.357.167.261.26%0.18%2.98%15,139,500109,720,000138%7.251.47%7.171.47%7.110.92%7.050.40%0.29%
2020-01-027.167.217.087.171.70%0.39%2.11%12,727,90090,908,000119%7.141.36%7.070.53%7.040.79%7.020.01%0.28%
2019-12-317.047.127.007.050.28%0.06%0.41%6,750,40047,563,00058%7.051.08%7.030.40%6.990.35%7.020.23%0.39%
2019-12-306.957.056.877.03-0.42%0.85%0.36%9,214,00064,231,00072%6.97-1.14%7.000.33%6.96-0.06%7.010.30%0.44%
2019-12-276.927.246.857.062.02%0.13%1.09%17,906,900126,253,000140%7.052.28%6.981.34%6.97-0.26%6.980.61%0.42%
2019-12-266.916.936.866.920.00%0.38%-0.32%6,044,10041,666,00049%6.890.41%6.89-0.62%6.98-0.31%6.940.36%0.33%


 
日日进财电子游艺
秒速飞艇2期必中免费计划 湖南yy麻将下载 迅雷 赚钱宝 客户端 广西11选5 反水游戏 锁屏赚钱的软件哪个好 浙江20选5预测推荐 河北快3 时时走势图 360福利彩票走势图 湖北快三技巧经验 贵州十一选五技巧 6场半全场 全国彩票开奖结果 打码赚钱快 天津福彩快乐十分玩法