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:
通潤裝備( 002150.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
2020-04-086.166.356.146.291.29%0.82%-7.93%14,298,70089,211,00063%6.241.23%6.150.95%6.120.46%6.83-1.16%0.31%
2020-04-076.096.256.046.213.67%0.76%-10.16%15,415,40095,007,00060%6.162.07%6.100.76%6.09-0.75%6.91-0.27%1.06%
2020-04-036.146.145.965.99-3.07%-0.79%-13.58%11,951,70072,168,00045%6.04-0.49%6.05-0.43%6.13-2.99%6.93-0.49%1.25%
2020-04-025.986.195.916.182.66%1.85%-11.27%13,652,20082,840,00053%6.070.53%6.08-1.51%6.32-9.76%6.97-0.66%1.18%
2020-04-016.026.125.966.020.67%-0.27%-14.13%11,391,60068,763,00046%6.04-1.10%6.17-3.97%7.01-2.31%7.01-0.62%1.14%
2020-03-316.216.275.975.98-4.17%-2.02%-15.24%19,341,600118,048,00083%6.10-2.56%6.42-11.70%7.17-1.61%7.06-1.15%1.15%
2020-03-306.316.406.246.24-9.96%-0.37%-12.57%29,152,800182,585,000139%6.26-10.57%7.27-5.40%7.29-1.55%7.14-1.96%1.20%
2020-03-277.207.296.936.93-10.00%-1.04%-4.81%18,690,300130,885,000114%7.00-10.90%7.690.97%7.41-0.28%7.28-0.07%1.40%
2020-03-267.528.767.167.70-3.27%-2.04%5.70%59,033,200463,995,000448%7.86-0.37%7.627.06%7.435.83%7.296.34%1.42%
2020-03-257.857.967.687.969.94%0.90%16.19%13,781,200108,715,000183%7.8911.03%7.113.81%7.023.51%6.853.12%0.79%
2020-03-246.847.246.827.2410.03%1.90%8.97%35,859,100254,793,000498%7.119.58%6.858.28%6.788.46%6.646.34%0.51%
2020-03-235.806.585.696.5810.03%1.48%5.31%16,548,900107,310,000375%6.489.77%6.337.60%6.255.18%6.251.63%-0.11%
2020-03-205.875.985.845.982.75%1.24%-2.73%3,198,70018,896,00092%5.912.14%5.880.22%5.94-0.30%6.15-1.11%-0.27%
2020-03-195.835.905.705.820.00%0.64%-6.39%2,274,00013,150,00062%5.78-2.73%5.87-2.22%5.96-1.42%6.22-1.07%-0.13%
2020-03-185.986.055.825.82-1.69%-2.10%-7.38%2,153,40012,802,00057%5.951.14%6.00-0.10%6.05-1.99%6.28-0.59%0.03%
2020-03-175.956.175.685.92-0.84%0.71%-6.34%2,867,80016,858,00070%5.88-4.58%6.01-1.81%6.17-1.22%6.32-0.66%0.13%
2020-03-166.186.275.975.97-2.29%-3.08%-6.18%2,979,70018,355,00067%6.162.98%6.12-2.05%6.25-0.72%6.360.03%0.26%
2020-03-135.906.165.836.11-1.13%2.14%-3.95%3,462,70020,714,00075%5.98-3.84%6.25-1.48%6.29-1.60%6.360.14%0.29%
2020-03-126.376.376.156.18-3.74%-0.66%-2.71%3,315,80020,628,00071%6.22-3.95%6.34-0.78%6.39-0.95%6.350.02%0.28%
2020-03-116.506.546.396.42-0.62%-0.88%1.09%4,304,20027,879,00095%6.482.84%6.39-0.30%6.450.16%6.350.38%0.34%
2020-03-106.186.466.126.462.38%2.57%2.10%4,590,40028,911,00098%6.30-1.59%6.41-1.45%6.44-0.17%6.330.17%0.36%
2020-03-096.506.556.306.31-3.96%-1.41%-0.09%4,032,60025,809,00085%6.40-2.28%6.50-0.12%6.450.53%6.32-0.06%0.39%
2020-03-066.486.646.456.570.31%0.32%3.96%3,869,80025,342,00081%6.55-0.23%6.511.02%6.421.58%6.320.30%0.52%
2020-03-056.546.656.516.550.31%-0.21%3.95%3,961,40026,004,00082%6.562.02%6.451.46%6.320.85%6.300.56%0.59%
2020-03-046.406.546.356.531.24%1.49%4.21%4,597,30029,577,00094%6.430.67%6.351.94%6.270.59%6.270.37%0.61%
2020-03-036.296.486.286.453.70%0.92%3.32%7,685,60049,115,000161%6.393.89%6.231.58%6.230.91%6.240.66%0.67%
2020-03-026.056.235.976.224.36%1.11%0.29%3,373,10020,752,00073%6.151.52%6.13-0.47%6.17-0.87%6.200.34%0.75%
2020-02-286.126.195.955.96-4.03%-1.65%-3.58%5,614,10034,021,000120%6.06-2.62%6.16-0.98%6.23-0.84%6.180.05%0.74%
2020-02-276.226.296.176.210.00%-0.21%0.52%3,920,20024,396,00093%6.22-0.18%6.22-1.02%6.280.24%6.180.62%0.60%
2020-02-266.136.356.106.210.00%-0.38%1.14%4,861,10030,302,000116%6.230.29%6.29-0.33%6.270.14%6.140.59%0.42%


 
北京时时彩5分钟开奖号