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:
新賽股份( 600540.SH 上證)
板塊 :農業   
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
2020-05-294.794.944.764.82-0.82%-0.31%-10.29%23,425,800113,267,00036%4.84-1.85%5.08-2.66%5.23-1.80%5.370.00%0.99%
2020-05-285.105.114.754.86-6.54%-1.34%-9.55%41,804,800205,947,00064%4.93-7.44%5.22-2.48%5.32-0.71%5.37-0.06%1.15%
2020-05-275.405.565.175.20-4.41%-2.29%-3.27%51,541,100274,286,00086%5.32-0.86%5.36-1.04%5.36-1.44%5.380.39%1.25%
2020-05-265.385.475.225.441.30%1.34%1.59%48,989,900262,978,00083%5.37-0.07%5.410.82%5.44-0.49%5.360.30%1.34%
2020-05-255.525.575.155.37-3.76%-0.04%0.58%65,085,300349,613,000105%5.37-1.90%5.37-1.99%5.46-0.15%5.340.38%1.47%
2020-05-225.085.585.085.5810.06%1.90%4.91%70,415,800385,602,000124%5.484.82%5.48-0.22%5.471.00%5.321.26%1.45%
2020-05-215.465.465.065.07-9.79%-2.95%-3.48%55,690,400290,903,000100%5.22-7.77%5.49-0.85%5.420.46%5.250.79%1.35%
2020-05-205.535.965.475.622.37%-0.78%7.83%74,382,000421,307,000152%5.662.81%5.542.92%5.392.53%5.212.28%1.29%
2020-05-195.735.805.255.49-0.72%-0.34%7.73%80,946,000445,935,000179%5.511.74%5.383.70%5.261.54%5.102.41%1.04%
2020-05-185.075.535.055.539.94%2.12%11.13%62,912,000340,666,000160%5.426.68%5.193.10%5.181.61%4.982.18%0.76%
2020-05-154.915.184.885.031.41%-0.91%3.29%42,983,100218,193,000117%5.083.28%5.03-1.74%5.101.35%4.871.61%0.48%
2020-05-144.905.014.834.96-0.80%0.92%3.48%35,969,000176,782,000100%4.92-3.12%5.12-0.51%5.030.96%4.790.86%0.25%
2020-05-135.095.214.945.00-6.37%-1.44%5.22%51,018,100258,797,000152%5.07-3.15%5.152.02%4.981.99%4.751.30%0.12%
2020-05-125.255.445.055.344.30%1.95%13.84%80,812,900423,323,000255%5.244.68%5.046.57%4.895.99%4.691.65%-0.19%
2020-05-114.635.124.585.1210.11%2.32%10.94%27,266,600136,437,00085%5.007.29%4.733.32%4.612.67%4.620.17%-0.84%
2020-05-084.614.824.564.651.53%-0.30%0.93%38,932,800181,582,000102%4.661.46%4.582.69%4.492.63%4.610.26%-0.95%
2020-05-074.484.724.424.582.23%-0.37%-0.33%35,373,700162,616,00089%4.603.28%4.462.98%4.371.30%4.600.13%-1.08%
2020-05-064.234.564.214.484.92%0.65%-2.38%29,955,500133,332,00074%4.454.90%4.332.56%4.32-1.82%4.59-0.13%-1.08%
2020-04-304.174.384.144.272.89%0.64%-7.07%20,984,50089,030,00048%4.240.36%4.22-1.45%4.40-4.81%4.60-0.43%-1.03%
2020-04-294.274.334.114.15-3.26%-1.84%-10.08%16,661,40070,449,00036%4.230.52%4.29-3.86%4.62-1.22%4.62-0.62%-0.93%
2020-04-284.274.384.034.290.47%2.00%-7.62%29,579,500124,419,00057%4.21-4.60%4.46-6.11%4.68-0.62%4.64-0.66%-0.77%
2020-04-274.554.564.254.27-6.56%-3.15%-8.66%26,607,800117,305,00047%4.41-5.02%4.75-0.92%4.71-0.21%4.68-0.51%-0.64%
2020-04-244.844.894.474.57-8.05%-1.55%-2.75%46,831,200217,397,00090%4.64-5.99%4.790.57%4.720.26%4.70-1.78%-0.50%
2020-04-234.815.204.734.971.84%0.65%3.89%73,157,500361,262,000144%4.944.35%4.762.94%4.702.02%4.78-4.87%-0.05%
2020-04-224.514.954.464.885.17%3.13%-2.96%64,900,400307,086,000106%4.733.84%4.631.85%4.610.07%5.03-0.83%1.74%
2020-04-214.464.724.364.642.88%1.82%-8.50%51,323,800233,877,00089%4.560.80%4.54-0.44%4.61-0.75%5.07-1.09%1.90%
2020-04-204.494.604.454.510.67%-0.24%-12.03%29,200,600132,006,00054%4.52-0.51%4.56-1.72%4.64-0.83%5.130.10%2.08%
2020-04-174.604.684.464.48-3.66%-1.41%-12.53%37,372,900169,823,00070%4.54-1.52%4.64-0.79%4.68-3.68%5.120.43%2.16%
2020-04-164.604.744.534.650.65%0.78%-8.82%41,439,500191,194,00080%4.61-2.31%4.68-1.02%4.86-8.21%5.100.53%2.15%
2020-04-154.684.994.604.620.00%-2.18%-8.93%64,389,700304,081,000128%4.720.88%4.73-5.06%5.30-2.40%5.070.98%2.21%


 
日日进财电子游艺
股票分析师评价 欢乐四川麻将血战到 1分11选5官网导航 排球比分滚球 捕鱼来了弹头回收 腾讯斗牛怎么搜不到了 3d定胆地铁转电车 排名第一的理财平台 西甲联赛视频 棋牌游戏电玩? 十分赛车app-实用APP下载 辽宁35选7开奖视频 有什么网上赚钱的项 天星山西麻将苹果授权码 山东11选5历史开 杭州麻将老是输