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:
法 爾 勝( 000890.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
2020-04-083.753.843.713.831.59%0.82%-1.69%7,063,80026,835,00087%3.801.63%3.741.44%3.70-0.62%3.90-0.87%-1.72%
2020-04-073.673.853.643.774.14%0.86%-4.07%9,236,80034,526,000113%3.742.30%3.680.63%3.73-1.46%3.93-1.11%-1.78%
2020-04-033.733.733.603.62-2.69%-0.93%-8.91%5,617,20020,525,00070%3.650.36%3.66-2.03%3.78-2.15%3.97-1.24%-1.76%
2020-04-023.653.733.553.720.54%2.17%-7.55%8,143,80029,655,000100%3.64-1.03%3.74-2.71%3.86-2.45%4.02-1.66%-1.70%
2020-04-013.703.833.573.70-2.12%0.57%-9.58%9,663,50035,556,000119%3.68-4.24%3.84-3.86%3.96-3.25%4.09-2.25%-1.62%
2020-03-314.014.033.783.78-5.26%-1.61%-9.70%12,294,20047,238,000157%3.84-3.90%3.99-4.18%4.09-2.87%4.19-2.36%-1.43%
2020-03-304.234.233.903.99-6.12%-0.20%-6.93%9,672,40038,671,000127%4.00-7.41%4.17-3.83%4.22-1.77%4.29-2.81%-1.24%
2020-03-274.354.384.244.25-1.39%-1.57%-3.65%5,661,30024,446,00075%4.32-0.28%4.330.67%4.290.09%4.41-1.01%-0.95%
2020-03-264.334.384.304.31-1.15%-0.46%-3.28%4,861,60021,049,00059%4.33-0.53%4.310.80%4.290.33%4.46-1.24%-0.83%
2020-03-254.354.394.324.361.63%0.16%-3.37%6,254,30027,222,00070%4.352.86%4.270.49%4.27-0.49%4.51-2.65%-0.72%
2020-03-244.214.304.174.292.63%1.37%-7.44%5,775,80024,444,00052%4.230.38%4.25-0.19%4.29-1.24%4.64-1.51%-0.42%
2020-03-234.194.304.174.18-3.24%-0.85%-11.18%5,072,90021,387,00037%4.22-1.93%4.26-1.62%4.35-3.03%4.71-0.89%-0.25%
2020-03-204.324.374.244.320.23%0.49%-9.01%5,637,50024,236,00039%4.300.99%4.33-1.23%4.48-1.39%4.75-0.61%-0.18%
2020-03-194.214.384.174.310.47%1.25%-9.78%7,750,20032,989,00049%4.26-3.51%4.38-4.09%4.55-2.13%4.78-0.91%-0.12%
2020-03-184.514.564.294.29-3.60%-2.77%-11.01%8,520,20037,589,00050%4.41-0.77%4.57-1.64%4.65-3.21%4.82-0.29%-0.02%
2020-03-174.614.744.244.45-3.68%0.09%-7.96%11,369,80050,551,00067%4.45-7.07%4.65-2.60%4.80-1.54%4.84-0.49%-0.02%
2020-03-164.775.014.604.62-2.12%-3.43%-4.92%12,799,10061,225,00081%4.781.98%4.77-2.63%4.88-0.35%4.860.12%0.05%
2020-03-134.584.824.504.72-1.67%0.62%-2.74%10,767,80050,510,00069%4.69-2.82%4.90-0.63%4.89-0.37%4.850.12%0.04%
2020-03-124.784.954.704.80-1.84%-0.56%-0.97%11,087,00053,515,00072%4.83-4.17%4.93-0.18%4.91-0.12%4.85-0.06%0.03%
2020-03-115.095.204.884.89-2.98%-2.92%0.82%21,626,500108,935,000144%5.043.18%4.941.25%4.921.09%4.850.33%0.07%
2020-03-104.665.254.505.045.00%3.24%4.26%25,198,500123,023,000163%4.88-0.18%4.88-0.12%4.860.48%4.830.17%0.08%
2020-03-094.805.014.774.80-1.84%-1.86%-0.54%15,951,30078,023,000107%4.890.74%4.880.85%4.840.77%4.83-0.15%0.07%
2020-03-064.844.964.794.89-0.61%0.72%1.18%14,850,00072,093,00094%4.86-0.86%4.840.54%4.800.88%4.83-0.08%0.18%
2020-03-054.804.994.764.924.24%0.47%1.72%22,131,700108,378,000138%4.904.95%4.822.34%4.760.63%4.840.17%0.29%
2020-03-044.644.744.604.720.21%1.16%-2.26%8,021,30037,424,00047%4.67-2.06%4.710.23%4.73-1.42%4.83-0.29%0.37%
2020-03-034.754.834.674.710.43%-1.13%-2.75%11,430,40054,455,00063%4.761.99%4.70-0.87%4.80-0.27%4.840.17%0.55%
2020-03-024.574.744.574.693.53%0.41%-3.00%9,575,60044,724,00051%4.670.37%4.74-1.99%4.81-0.89%4.840.06%0.66%
2020-02-284.704.774.504.53-6.98%-2.66%-6.25%13,449,30062,596,00069%4.65-4.40%4.83-0.90%4.86-0.68%4.83-0.02%0.68%
2020-02-274.884.974.804.87-0.41%0.04%0.77%13,042,20063,483,00070%4.87-1.06%4.88-0.35%4.890.18%4.830.31%0.54%
2020-02-264.735.154.704.890.00%-0.61%1.49%22,114,200108,799,000114%4.921.84%4.890.25%4.880.16%4.820.50%0.47%


 
北京时时彩5分钟开奖号