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:
东材科技( 601208.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
2019-10-155.055.084.985.060.60%0.68%3.24%4,864,40024,448,000107%5.03-0.53%5.030.58%4.980.61%4.90-0.08%-0.09%
2019-10-145.055.105.005.030.60%-0.46%2.55%6,890,80034,820,000137%5.051.20%5.001.46%4.951.15%4.910.53%-0.09%
2019-10-115.005.044.945.000.00%0.14%2.48%4,510,60022,520,00096%4.990.93%4.931.05%4.890.91%4.880.16%-0.14%
2019-10-104.925.024.865.002.67%1.07%2.65%6,692,80033,110,000147%4.952.78%4.881.61%4.851.25%4.870.23%-0.15%
2019-10-094.744.884.734.871.67%1.18%0.21%3,841,30018,490,00089%4.810.59%4.800.34%4.79-0.21%4.86-0.10%-0.17%
2019-10-084.744.824.724.790.42%0.10%-1.54%2,599,60012,440,00060%4.79-0.10%4.780.11%4.80-1.42%4.87-0.08%-0.15%
2019-09-304.784.864.764.770.21%-0.42%-2.03%2,641,80012,654,00057%4.790.29%4.78-0.46%4.87-0.08%4.87-0.29%-0.12%
2019-09-274.764.824.724.760.00%-0.34%-2.52%3,365,40016,073,00071%4.780.08%4.80-1.84%4.87-0.37%4.88-0.31%-0.04%
2019-09-264.764.844.724.76-0.21%-0.25%-2.82%4,632,10022,106,00098%4.77-1.24%4.89-0.39%4.89-0.43%4.90-0.49%0.02%
2019-09-254.914.924.734.77-3.83%-1.28%-3.09%6,500,70031,413,000139%4.83-3.05%4.91-0.71%4.91-0.33%4.92-0.47%0.10%
2019-09-244.885.094.884.962.48%-0.48%0.30%9,873,70049,213,000225%4.983.17%4.941.25%4.931.07%4.95-0.04%0.20%
2019-09-234.894.904.804.84-1.02%0.19%-2.16%3,028,80014,631,00068%4.83-1.93%4.88-0.23%4.87-0.61%4.95-0.02%0.28%
2019-09-204.944.974.894.89-1.01%-0.73%-1.17%3,006,30014,810,00066%4.930.72%4.890.49%4.90-0.22%4.950.02%0.31%
2019-09-194.894.944.834.941.02%1.00%-0.14%3,149,10015,402,00060%4.890.41%4.87-0.63%4.91-0.51%4.950.08%0.37%
2019-09-184.824.924.824.891.24%0.39%-1.07%3,739,30018,215,00065%4.870.29%4.90-0.65%4.94-0.56%4.940.10%0.42%
2019-09-174.964.984.814.83-2.82%-0.56%-2.19%5,020,10024,381,00082%4.86-2.61%4.93-1.28%4.97-0.66%4.940.22%0.47%
2019-09-165.015.014.964.97-0.40%-0.34%0.87%3,839,30019,146,00063%4.99-0.10%5.00-0.18%5.000.40%4.930.47%0.48%
2019-09-124.985.044.964.990.40%-0.04%1.75%2,973,60014,844,00048%4.99-0.32%5.010.02%4.980.28%4.900.29%0.46%
2019-09-115.035.064.974.97-1.00%-0.76%1.64%4,643,50023,254,00073%5.01-0.08%5.010.66%4.970.43%4.890.39%0.49%
2019-09-105.065.084.975.02-0.59%0.16%3.06%4,894,30024,530,00076%5.010.26%4.970.51%4.950.47%4.870.50%0.50%
2019-09-094.935.074.925.052.85%1.02%4.19%8,767,80043,830,000133%5.002.27%4.950.77%4.920.94%4.850.71%0.50%
2019-09-064.904.924.864.910.61%0.45%2.02%5,267,80025,750,00083%4.89-0.89%4.910.14%4.880.56%4.810.31%0.46%
2019-09-054.944.984.874.88-1.21%-1.05%1.71%9,343,40046,086,000154%4.930.74%4.901.11%4.850.79%4.800.67%0.45%
2019-09-044.874.964.834.941.23%0.90%3.65%7,616,50037,290,000134%4.900.53%4.851.21%4.810.56%4.770.59%0.42%
2019-09-034.804.944.764.881.67%0.21%3.00%7,709,00037,543,000146%4.872.23%4.790.95%4.780.76%4.740.57%0.39%
2019-09-024.634.834.634.803.45%0.76%1.89%6,273,60029,889,000122%4.761.19%4.75-0.13%4.750.36%4.710.32%0.40%
2019-08-304.784.804.624.64-2.73%-1.44%-1.19%5,497,30025,882,000106%4.71-1.13%4.75-0.08%4.730.11%4.700.26%0.37%
2019-08-294.794.824.734.77-0.42%0.17%1.84%4,791,10022,816,00097%4.76-0.38%4.760.53%4.730.34%4.680.54%0.28%
2019-08-284.744.834.734.790.84%0.21%2.81%6,081,20029,066,000128%4.781.16%4.730.81%4.710.62%4.660.50%0.14%
2019-08-274.694.774.654.750.00%0.53%2.46%6,270,50029,626,000137%4.731.03%4.690.39%4.680.34%4.640.50%0.02%


 
日日进财电子游艺