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:
東材科技( 601208.SH 上證)
板塊 :塑料制造   
所屬成分指數: 中證500
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
2020-05-296.306.406.196.19-3.28%-1.34%-6.21%20,451,200128,310,00060%6.27-2.31%6.51-1.92%6.54-1.65%6.60-0.02%1.06%
2020-05-286.466.606.236.40-1.84%-0.34%-3.04%25,408,100163,181,00079%6.42-3.75%6.630.47%6.65-1.04%6.600.06%1.11%
2020-05-276.626.936.456.52-3.12%-2.28%-1.17%41,480,600276,774,000143%6.67-0.48%6.60-1.17%6.720.58%6.600.37%1.11%
2020-05-266.276.896.276.737.51%0.39%2.39%52,814,300354,090,000209%6.704.73%6.68-0.88%6.680.51%6.570.78%1.10%
2020-05-256.456.716.166.26-6.43%-2.20%-4.02%41,669,100266,742,000194%6.40-6.32%6.74-0.34%6.65-0.46%6.52-0.05%1.05%
2020-05-227.077.206.606.69-4.97%-2.09%2.53%67,445,600460,837,000396%6.83-1.50%6.762.27%6.683.34%6.533.39%1.09%
2020-05-216.667.046.517.0410.00%1.48%11.55%39,025,500270,702,000351%6.9411.60%6.619.02%6.467.61%6.314.85%0.81%
2020-05-205.816.405.786.409.97%2.96%6.33%21,258,400132,145,000231%6.227.30%6.074.21%6.012.09%6.020.86%0.39%
2020-05-195.775.825.745.821.75%0.47%-2.48%5,202,50030,137,00057%5.79-0.24%5.82-0.75%5.88-0.58%5.970.12%0.39%
2020-05-185.855.885.725.72-2.05%-1.50%-4.04%7,009,20040,700,00072%5.81-0.70%5.86-1.06%5.92-0.82%5.960.20%0.42%
2020-05-155.905.915.795.84-0.68%-0.14%-1.83%8,492,30049,661,00086%5.85-1.37%5.93-0.92%5.97-0.80%5.950.51%0.42%
2020-05-146.026.025.885.88-2.49%-0.83%-0.66%8,400,70049,810,00083%5.93-1.94%5.98-0.75%6.01-0.37%5.920.09%0.39%
2020-05-136.036.115.996.03-0.82%-0.26%1.96%5,447,30032,933,00055%6.050.85%6.03-0.08%6.040.18%5.910.29%0.44%
2020-05-126.016.085.916.080.50%1.42%3.10%6,645,30039,840,00062%6.00-0.71%6.03-0.15%6.020.60%5.900.20%0.49%
2020-05-116.106.145.966.05-0.66%0.20%2.80%9,238,30055,780,00084%6.04-0.18%6.040.25%5.990.83%5.890.41%0.55%
2020-05-086.036.115.966.091.50%0.68%3.91%11,459,60069,324,000102%6.050.23%6.031.14%5.941.45%5.860.60%0.61%
2020-05-076.026.155.986.00-0.99%-0.58%2.99%11,517,20069,512,000107%6.040.58%5.961.47%5.850.58%5.830.62%0.61%
2020-05-065.826.125.776.063.06%1.00%4.66%14,610,90087,665,000144%6.002.97%5.872.55%5.820.81%5.790.85%0.60%
2020-04-305.735.955.705.882.62%0.91%2.42%11,659,80067,945,000118%5.831.85%5.73-0.11%5.770.02%5.740.39%0.62%
2020-04-295.845.845.625.731.06%0.16%0.19%9,052,50051,793,00089%5.721.51%5.73-0.61%5.77-0.16%5.720.25%0.74%
2020-04-285.825.875.365.67-3.41%0.60%-0.61%12,565,10070,816,000125%5.64-4.12%5.77-1.25%5.78-0.24%5.710.19%0.80%
2020-04-275.825.945.815.871.03%-0.14%3.09%8,821,30051,855,00097%5.880.96%5.840.55%5.800.70%5.690.58%0.87%
2020-04-245.845.955.745.810.35%-0.21%2.63%12,289,30071,551,000143%5.82-0.10%5.810.85%5.760.89%5.660.82%0.79%
2020-04-235.865.915.775.79-1.03%-0.65%3.12%10,793,30062,906,000137%5.830.90%5.761.23%5.700.78%5.620.81%0.67%
2020-04-225.595.855.565.853.91%1.28%5.03%12,828,10074,098,000175%5.782.76%5.691.64%5.661.07%5.571.02%0.52%
2020-04-215.585.725.555.630.72%0.16%2.10%6,955,40039,099,000104%5.621.12%5.60-0.34%5.600.52%5.510.62%0.38%
2020-04-205.565.615.485.591.08%0.56%2.01%4,908,30027,284,00074%5.56-0.71%5.620.25%5.570.40%5.480.50%0.25%
2020-04-175.635.695.495.53-1.95%-1.23%1.41%9,585,80053,675,000148%5.60-0.87%5.600.70%5.550.82%5.451.02%0.10%
2020-04-165.505.905.435.643.11%-0.14%4.48%13,257,20074,883,000221%5.652.41%5.562.15%5.501.57%5.401.64%-0.05%
2020-04-155.565.595.455.470.00%-0.82%2.99%6,762,20037,296,000130%5.521.16%5.451.21%5.420.76%5.310.82%-0.30%


 
日日进财电子游艺
500比分完整即时比分 湖南麻将下载手机版 快乐10分助手免费 琼崖麻将微信群 fg美人捕鱼技巧秘籍 永利棋牌游戏怎么样 重庆福彩欢乐生肖是官方的吗 股票融资杠杆 极速赛车开奖 网络轻松赚钱 河内5分彩怎么赢钱 北京十一选五走势一 国标麻将番种详细图解 新浪模拟炒股平台 安徽麻将游戏下载 吉林十一选五开奖信