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:
萬邦德( 002082.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
2020-04-0810.3010.3010.0710.26-0.19%0.48%1.35%2,952,00030,144,00067%10.21-0.62%10.240.42%10.190.32%10.120.64%-0.23%
2020-04-0710.2310.3410.1510.281.78%0.05%2.20%3,758,40038,616,00084%10.280.53%10.200.39%10.160.22%10.060.49%-0.48%
2020-04-0310.1510.3710.0810.10-1.37%-1.18%0.90%3,354,20034,283,00074%10.221.35%10.160.53%10.14-0.20%10.010.10%-0.81%
2020-04-029.9510.309.8310.241.89%1.54%2.40%3,535,10035,650,00077%10.09-0.79%10.10-0.29%10.160.12%10.000.17%-1.10%
2020-04-0110.0610.379.9910.051.52%-1.13%0.67%3,335,40033,903,00071%10.171.00%10.13-0.44%10.150.65%9.98-0.14%-1.29%
2020-03-3110.2610.269.879.90-2.94%-1.63%-0.97%3,921,80039,469,00077%10.06-1.03%10.180.16%10.080.88%10.000.12%-1.49%
2020-03-3010.1810.3610.0010.200.20%0.30%2.15%3,828,20038,929,00074%10.17-0.84%10.160.92%9.990.66%9.99-0.64%-1.77%
2020-03-2710.3010.4910.1210.18-1.64%-0.73%1.30%5,857,20060,064,000108%10.261.55%10.072.02%9.930.56%10.05-0.14%-1.93%
2020-03-269.7310.589.6110.356.70%2.49%2.85%9,787,00098,837,000173%10.104.19%9.872.34%9.871.00%10.06-1.25%-2.07%
2020-03-259.709.859.639.702.11%0.07%-4.81%3,779,80036,638,00066%9.692.25%9.64-1.08%9.78-1.26%10.19-1.61%-2.00%
2020-03-249.629.759.109.500.42%0.21%-8.27%4,121,60039,074,00066%9.48-2.72%9.75-1.47%9.90-0.77%10.36-1.88%-1.92%
2020-03-2310.0010.009.449.46-6.06%-2.92%-10.37%4,593,70044,767,00068%9.75-3.29%9.89-1.72%9.98-1.94%10.56-2.86%-1.77%
2020-03-2010.0410.259.9810.070.80%-0.06%-7.33%3,349,80033,754,00044%10.081.75%10.070.46%10.17-0.44%10.87-2.79%-1.55%
2020-03-199.9710.179.669.99-0.79%0.88%-10.63%5,141,40050,917,00057%9.90-2.83%10.02-2.43%10.22-2.23%11.18-1.72%-1.27%
2020-03-1810.1310.4810.0110.071.21%-1.19%-11.46%6,298,00064,182,00067%10.192.56%10.27-0.41%10.45-2.11%11.37-2.12%-1.08%
2020-03-1710.2010.449.669.95-2.83%0.13%-14.37%5,859,90058,231,00054%9.94-6.69%10.31-3.42%10.68-2.54%11.62-2.72%-0.82%
2020-03-1610.7210.9610.1510.24-3.03%-3.84%-14.27%6,343,90067,555,00054%10.653.24%10.68-1.97%10.96-3.12%11.95-2.20%-0.51%
2020-03-1310.2610.629.9110.56-2.76%2.38%-13.54%7,446,80076,814,00052%10.32-6.85%10.89-3.23%11.31-4.16%12.21-1.60%-0.18%
2020-03-1211.2411.3710.7510.86-2.69%-1.93%-12.50%7,143,90079,114,00047%11.07-2.23%11.25-3.30%11.80-1.51%12.41-0.50%0.13%
2020-03-1111.7211.7211.1611.16-3.21%-1.47%-10.53%6,742,20076,359,00044%11.33-0.12%11.64-3.38%11.98-1.55%12.47-0.80%0.24%
2020-03-1011.3111.5710.9011.53-2.37%1.68%-8.30%8,757,30099,311,00053%11.34-5.67%12.04-1.83%12.17-2.45%12.57-0.42%0.44%
2020-03-0912.5212.5211.7111.81-5.67%-1.76%-6.47%12,111,200145,597,00077%12.02-4.01%12.27-1.17%12.47-1.87%12.63-0.68%0.56%
2020-03-0612.0612.8712.0112.522.88%-0.03%-1.52%13,340,200167,067,00085%12.522.45%12.41-1.38%12.71-0.31%12.710.09%0.78%
2020-03-0512.3812.5812.0112.17-1.62%-0.44%-4.18%9,342,900114,207,00056%12.22-1.67%12.59-1.98%12.75-0.06%12.700.13%0.91%
2020-03-0412.7512.9211.9512.37-4.33%-0.50%-2.48%14,140,100175,794,00084%12.43-3.45%12.84-0.44%12.76-0.62%12.690.44%1.01%
2020-03-0312.9913.2012.5812.93-1.67%0.42%2.38%19,255,700247,941,000114%12.88-1.59%12.900.77%12.840.63%12.630.46%1.14%
2020-03-0213.1613.3012.7513.154.78%0.50%4.61%20,890,700273,332,000119%13.082.63%12.800.66%12.760.32%12.571.02%1.41%
2020-02-2812.4113.3212.1912.552.12%-1.56%0.85%23,515,800299,812,000124%12.753.54%12.721.15%12.720.58%12.441.53%1.77%
2020-02-2712.7612.8911.8812.29-3.76%-0.19%0.28%9,729,500119,799,00050%12.31-4.63%12.57-1.67%12.640.32%12.260.65%1.81%
2020-02-2612.4113.4512.2512.770.00%-1.09%4.87%16,067,900207,452,00090%12.915.00%12.791.33%12.601.60%12.181.13%1.74%


 
北京时时彩5分钟开奖号