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:
方大集團( 000055.SZ 深證)
板塊 :金屬制品   
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
2020-04-084.184.184.144.18-0.48%0.46%0.63%3,331,40013,862,00060%4.16-0.65%4.160.63%4.130.29%4.150.41%0.11%
2020-04-074.184.234.154.201.94%0.29%1.52%5,292,40022,166,00095%4.191.90%4.131.10%4.110.64%4.140.51%0.00%
2020-04-034.154.154.064.12-0.24%0.24%0.10%3,833,50015,754,00069%4.110.71%4.090.22%4.09-0.71%4.120.20%-0.14%
2020-04-023.994.213.964.132.74%1.20%0.54%4,500,30018,367,00080%4.080.47%4.08-0.12%4.12-0.75%4.110.47%-0.25%
2020-04-014.094.104.014.02-0.99%-1.03%-1.69%3,036,00012,331,00051%4.06-0.59%4.08-1.43%4.15-0.58%4.090.07%-0.45%
2020-03-314.144.154.024.06-1.22%-0.64%-0.64%3,372,30013,778,00053%4.09-0.17%4.14-0.84%4.170.48%4.090.12%-0.55%
2020-03-304.164.164.054.11-2.38%0.42%0.71%4,248,00017,386,00062%4.09-2.87%4.18-0.41%4.150.48%4.08-0.37%-0.63%
2020-03-274.214.294.174.210.96%-0.09%2.78%5,414,50022,814,00074%4.210.38%4.191.11%4.130.66%4.100.22%-0.63%
2020-03-264.234.274.154.17-3.25%-0.67%2.03%6,676,00028,029,00085%4.200.36%4.151.30%4.101.26%4.09-0.10%-0.69%
2020-03-254.034.354.014.318.56%3.04%5.35%15,566,80065,121,000200%4.186.38%4.093.46%4.051.86%4.09-0.39%-0.70%
2020-03-243.963.983.883.972.06%0.97%-3.34%4,237,80016,662,00056%3.93-0.10%3.96-0.05%3.98-0.58%4.11-0.77%-0.67%
2020-03-234.004.003.883.89-3.47%-1.17%-6.02%4,412,30017,366,00053%3.94-1.72%3.96-1.00%4.00-1.50%4.14-0.89%-0.61%
2020-03-204.034.043.984.031.00%0.62%-3.50%4,068,50016,296,00046%4.011.47%4.00-0.37%4.06-0.27%4.18-0.90%-0.54%
2020-03-193.954.003.883.990.25%1.09%-5.32%7,636,50030,139,00080%3.95-2.57%4.01-2.19%4.07-1.16%4.21-1.52%-0.45%
2020-03-184.094.133.983.98-2.21%-1.75%-6.99%7,218,70029,242,00072%4.050.20%4.10-0.20%4.12-1.53%4.28-0.90%-0.27%
2020-03-174.124.173.974.07-0.73%0.67%-5.74%8,721,20035,259,00081%4.04-3.49%4.11-1.30%4.19-1.11%4.32-0.71%-0.18%
2020-03-164.214.294.084.10-0.97%-2.12%-5.73%10,877,10045,566,000104%4.192.47%4.17-1.63%4.23-0.94%4.35-0.32%-0.12%
2020-03-134.004.193.954.14-2.13%1.27%-5.11%10,427,50042,631,00099%4.09-3.90%4.24-1.79%4.27-1.91%4.36-0.37%-0.11%
2020-03-124.324.324.204.23-2.98%-0.56%-3.40%6,364,60027,075,00062%4.25-3.41%4.31-0.74%4.36-1.34%4.38-0.23%-0.08%
2020-03-114.394.454.354.36-0.68%-1.00%-0.66%8,297,30036,541,00083%4.403.02%4.34-0.48%4.42-0.20%4.39-0.07%-0.03%
2020-03-104.254.394.154.391.39%2.69%-0.05%10,448,40044,667,00098%4.28-2.13%4.37-2.24%4.42-0.54%4.39-0.18%0.01%
2020-03-094.414.454.324.33-3.13%-0.87%-1.59%9,694,40042,342,00093%4.37-2.15%4.47-0.40%4.450.16%4.40-0.16%0.05%
2020-03-064.524.524.404.47-1.54%0.13%1.43%9,266,70041,370,00091%4.46-1.67%4.480.36%4.441.00%4.41-0.07%0.13%
2020-03-054.574.584.504.540.44%0.00%2.95%12,557,90057,018,000126%4.542.21%4.471.66%4.400.80%4.410.32%0.24%
2020-03-044.354.574.314.523.43%1.76%2.82%13,627,30060,528,000140%4.441.00%4.391.95%4.360.16%4.400.02%0.31%
2020-03-034.444.484.334.370.00%-0.64%-0.57%8,463,50037,223,00092%4.401.83%4.31-0.02%4.360.18%4.40-0.18%0.41%
2020-03-024.164.404.164.375.05%1.18%-0.75%9,043,50039,060,00092%4.322.08%4.31-0.97%4.35-0.53%4.40-0.14%0.65%
2020-02-284.304.324.144.16-5.67%-1.68%-5.65%10,501,90044,438,000104%4.23-4.06%4.35-0.98%4.37-1.24%4.41-0.16%0.76%
2020-02-274.454.474.364.41-0.45%0.00%-0.14%7,791,60034,364,00082%4.41-0.27%4.40-0.25%4.43-0.11%4.420.27%0.74%
2020-02-264.314.504.294.430.00%0.18%0.59%12,093,40053,478,000127%4.421.61%4.41-0.52%4.43-0.20%4.400.37%0.68%


 
北京时时彩5分钟开奖号