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:
齊心集團( 002301.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
2020-04-0814.8315.0314.7414.91-0.33%-0.19%2.68%6,014,10089,844,00063%14.940.30%14.851.41%14.551.21%14.520.64%0.31%
2020-04-0715.0515.1514.7114.961.70%0.44%3.68%8,848,700131,796,00087%14.891.18%14.642.04%14.381.99%14.430.80%0.13%
2020-04-0314.7815.0314.4014.71-0.54%-0.07%2.76%7,725,000113,714,00075%14.722.30%14.351.85%14.090.31%14.320.58%-0.14%
2020-04-0213.7314.9713.6014.796.86%2.79%3.91%11,325,500162,963,00097%14.393.38%14.092.44%14.05-0.83%14.230.57%-0.48%
2020-04-0113.5914.1113.5413.841.02%-0.57%-2.20%7,788,200108,407,00064%13.921.27%13.75-1.29%14.17-2.28%14.150.28%-0.77%
2020-03-3113.8213.9713.5413.700.29%-0.32%-2.92%6,112,00084,004,00046%13.740.87%13.93-2.76%14.500.25%14.110.40%-1.16%
2020-03-3013.9013.9013.3513.66-4.54%0.25%-2.82%10,007,100136,355,00072%13.63-6.08%14.33-3.48%14.46-0.01%14.06-0.25%-1.57%
2020-03-2714.8314.9314.2814.31-2.25%-1.36%1.55%7,277,900105,591,00054%14.51-2.07%14.841.35%14.470.91%14.090.13%-1.81%
2020-03-2614.9515.1314.5214.64-3.94%-1.18%4.03%11,583,600171,616,00085%14.82-1.08%14.641.93%14.341.37%14.07-0.01%-2.10%
2020-03-2514.5515.5014.5315.246.72%1.76%8.28%20,198,900302,520,000152%14.987.13%14.373.31%14.142.33%14.08-0.04%-2.24%
2020-03-2413.9214.2813.6214.286.33%2.15%1.42%13,125,300183,486,00098%13.982.10%13.910.82%13.820.86%14.08-1.15%-2.49%
2020-03-2313.6614.0713.2513.43-5.16%-1.91%-5.71%10,694,400146,429,00077%13.69-2.04%13.79-0.08%13.70-0.50%14.24-1.91%-2.65%
2020-03-2013.9514.3813.4914.163.21%1.31%-2.49%19,352,200270,484,000132%13.982.83%13.811.68%13.77-0.08%14.52-2.83%-2.57%
2020-03-1913.8013.8713.2513.722.01%0.93%-8.19%12,263,000166,691,00080%13.59-1.25%13.58-1.10%13.78-1.54%14.94-2.33%-2.27%
2020-03-1813.6214.1313.2313.450.37%-2.29%-12.09%17,864,500245,907,000111%13.773.70%13.73-0.90%14.00-2.79%15.30-3.62%-2.01%
2020-03-1713.8013.9612.7013.40-1.18%0.95%-15.59%11,665,200154,841,00063%13.27-5.81%13.85-3.49%14.40-3.26%15.87-3.73%-1.56%
2020-03-1614.7014.8213.3913.56-6.09%-3.78%-17.76%12,713,100179,161,00065%14.09-0.23%14.35-3.59%14.89-3.03%16.49-2.62%-1.07%
2020-03-1313.9814.5813.7114.44-2.83%2.23%-14.72%13,479,600190,396,00063%14.13-6.04%14.89-3.78%15.35-4.36%16.93-2.72%-0.70%
2020-03-1215.3115.5114.7114.86-2.81%-1.15%-14.63%9,370,600140,871,00042%15.03-3.75%15.47-2.04%16.05-1.96%17.41-1.49%-0.30%
2020-03-1116.1516.1615.2915.29-4.44%-2.11%-13.46%12,173,300190,137,00052%15.62-0.17%15.79-3.39%16.37-2.59%17.67-2.54%-0.02%
2020-03-1015.3016.0815.1016.003.03%2.26%-11.74%13,092,000204,843,00049%15.65-2.26%16.35-2.20%16.81-3.54%18.13-2.77%0.45%
2020-03-0916.8816.9115.5315.53-9.97%-2.98%-16.71%18,755,700300,227,00060%16.01-6.99%16.72-3.34%17.42-2.58%18.65-1.11%1.12%
2020-03-0616.7817.6516.5617.251.71%0.23%-8.51%17,986,000309,543,00059%17.211.42%17.29-3.24%17.89-1.79%18.850.27%1.36%
2020-03-0517.3517.5316.7016.96-1.28%-0.05%-9.81%17,172,300291,394,00053%16.97-3.34%17.87-2.09%18.21-1.47%18.800.27%1.17%
2020-03-0418.4018.4116.8517.18-8.23%-2.14%-8.39%26,867,800471,675,00086%17.56-7.06%18.25-2.51%18.48-2.93%18.750.81%1.15%
2020-03-0318.7019.5318.0018.720.65%-0.89%0.63%23,643,200446,561,00082%18.892.64%18.720.22%19.04-2.03%18.601.16%1.14%
2020-03-0218.5919.2017.6118.601.97%1.07%1.15%25,213,500464,010,00083%18.40-2.52%18.68-3.01%19.43-0.33%18.391.11%1.24%
2020-02-2818.1019.6518.0018.24-4.00%-3.38%0.29%27,191,800513,328,00094%18.880.65%19.26-2.75%19.501.43%18.191.33%1.27%
2020-02-2718.6319.5318.0019.000.58%1.30%5.86%23,682,300444,208,00084%18.76-5.64%19.810.06%19.221.37%17.951.23%1.17%
2020-02-2619.9620.9018.7618.890.00%-4.97%6.54%36,652,700728,535,000137%19.88-1.91%19.803.61%18.964.08%17.732.15%1.09%


 
北京时时彩5分钟开奖号