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:
浙江永強( 002489.SZ 深證)
板塊 :金屬制品   
所屬成分指數: 中證500
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
2020-04-083.823.903.813.860.00%0.05%0.65%30,202,600116,530,00050%3.860.57%3.840.84%3.761.43%3.84-0.55%-2.76%
2020-04-073.853.893.793.862.39%0.63%0.10%40,196,700154,186,00065%3.840.45%3.801.85%3.710.95%3.86-0.59%-2.98%
2020-04-033.853.913.753.77-2.33%-1.28%-2.81%43,590,700166,485,00069%3.821.11%3.731.97%3.68-0.24%3.88-0.87%-3.09%
2020-04-023.603.943.573.865.46%2.20%-1.35%75,798,700286,288,000121%3.783.71%3.661.84%3.69-1.15%3.91-1.41%-3.16%
2020-04-013.553.743.513.664.87%0.49%-7.79%75,006,800273,160,000121%3.643.38%3.60-1.72%3.73-4.19%3.97-2.58%-3.14%
2020-03-313.643.653.443.49-3.06%-0.94%-14.33%51,421,200181,169,00080%3.52-2.19%3.66-4.34%3.89-2.29%4.07-2.11%-2.97%
2020-03-303.733.733.523.60-4.76%-0.06%-13.50%45,542,000164,038,00071%3.60-6.44%3.83-4.97%3.98-1.97%4.16-2.64%-2.81%
2020-03-273.943.953.783.78-2.58%-1.82%-11.58%50,372,300193,938,00080%3.85-2.16%4.03-1.47%4.06-1.79%4.28-3.87%-2.55%
2020-03-264.064.073.863.88-6.51%-1.40%-12.75%80,654,900317,347,000111%3.94-5.68%4.09-2.06%4.14-2.52%4.45-5.00%-2.27%
2020-03-254.284.384.004.15-0.72%-0.53%-11.34%109,007,700454,796,000147%4.170.60%4.17-1.65%4.24-2.73%4.68-7.95%-1.74%
2020-03-244.244.244.044.180.72%0.80%-17.80%42,567,100176,514,00050%4.15-1.12%4.24-2.44%4.36-1.45%5.09-2.74%-0.57%
2020-03-234.334.334.104.15-5.90%-1.05%-20.62%40,837,500171,278,00044%4.19-5.16%4.35-3.06%4.43-3.02%5.23-1.77%-0.09%
2020-03-204.544.584.304.41-2.00%-0.27%-17.14%33,002,700145,937,00036%4.42-0.45%4.48-0.13%4.56-3.55%5.32-1.52%0.24%
2020-03-194.474.564.294.50-0.66%1.31%-16.73%40,047,200177,872,00040%4.44-2.37%4.49-2.86%4.73-4.92%5.40-1.24%0.67%
2020-03-184.534.724.454.531.57%-0.44%-17.21%57,765,200262,816,00055%4.552.02%4.62-4.23%4.98-8.09%5.47-0.87%1.19%
2020-03-174.654.814.274.46-4.90%0.00%-19.20%53,259,000237,552,00047%4.46-8.21%4.83-6.55%5.42-3.04%5.52-0.56%1.71%
2020-03-165.125.184.654.69-8.04%-3.48%-15.51%54,248,400263,603,00052%4.86-2.12%5.16-8.42%5.59-1.48%5.55-0.04%1.96%
2020-03-134.915.264.915.10-6.42%2.74%-8.16%128,636,100638,501,000129%4.96-11.34%5.64-5.29%5.67-3.61%5.55-1.07%2.09%
2020-03-125.746.065.435.45-9.62%-2.66%-2.90%97,294,400544,727,000123%5.60-11.23%5.95-0.77%5.88-0.03%5.610.36%2.22%
2020-03-116.186.725.926.03-1.31%-4.39%7.81%135,819,700856,621,000218%6.318.63%6.004.29%5.884.42%5.593.73%2.24%
2020-03-105.456.165.386.119.11%5.24%13.32%89,416,900519,130,000164%5.812.82%5.751.34%5.632.29%5.392.06%1.94%
2020-03-095.795.795.515.60-4.27%-0.83%6.00%68,666,600387,786,000140%5.65-2.40%5.681.85%5.512.19%5.281.56%1.82%
2020-03-065.605.945.595.853.54%1.11%12.46%78,099,100451,881,000183%5.793.12%5.573.61%5.393.42%5.202.81%1.80%
2020-03-055.585.765.325.653.67%0.70%11.66%99,665,600559,241,000261%5.614.66%5.385.33%5.214.26%5.063.92%1.69%
2020-03-044.995.504.935.459.00%1.66%11.93%94,676,000507,593,000305%5.367.98%5.117.22%5.005.84%4.874.31%1.40%
2020-03-034.975.054.795.003.73%0.70%7.11%51,304,500254,719,000196%4.975.26%4.763.34%4.722.76%4.671.97%1.17%
2020-03-024.464.824.464.8210.05%2.18%5.29%42,407,100200,046,000168%4.726.00%4.611.88%4.600.68%4.581.24%1.18%
2020-02-284.534.554.354.38-4.37%-1.57%-3.14%26,645,700118,567,000111%4.45-3.11%4.53-1.12%4.57-1.11%4.520.29%1.07%
2020-02-274.544.664.544.580.88%-0.28%1.57%14,780,70067,883,00068%4.590.39%4.58-0.63%4.620.33%4.510.49%0.88%
2020-02-264.554.654.504.540.00%-0.77%1.18%20,271,50092,751,00096%4.580.20%4.61-0.58%4.600.07%4.490.72%0.71%


 
北京时时彩5分钟开奖号