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:
鼎龍文化( 002502.SZ 深證)
板塊 :金屬制品   資產重組   
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
2020-04-083.253.433.213.332.46%-0.12%4.36%17,964,20059,885,000119%3.333.25%3.261.81%3.242.15%3.190.41%-0.23%
2020-04-073.253.303.163.251.25%0.65%2.27%15,782,90050,970,000102%3.231.03%3.200.16%3.170.99%3.18-0.06%-0.24%
2020-04-033.153.263.133.210.94%0.44%0.94%14,638,80046,783,00092%3.201.20%3.201.65%3.140.38%3.18-0.13%-0.20%
2020-04-023.133.233.073.180.63%0.70%-0.13%9,835,40031,062,00061%3.16-1.90%3.140.77%3.13-0.22%3.180.16%-0.15%
2020-04-013.193.343.143.16-3.07%-1.83%-0.60%14,180,80045,641,00086%3.223.74%3.120.78%3.13-0.63%3.18-0.28%-0.13%
2020-03-313.003.272.893.269.76%5.06%2.26%29,753,70092,317,000161%3.101.57%3.10-0.93%3.15-1.13%3.19-0.53%-0.07%
2020-03-303.103.142.952.97-4.19%-2.78%-7.33%14,162,30043,272,00074%3.06-2.40%3.12-3.10%3.19-1.15%3.21-0.90%0.03%
2020-03-273.163.183.103.10-1.90%-0.96%-4.14%8,669,90027,139,00039%3.13-1.85%3.22-0.43%3.23-0.37%3.230.69%0.23%
2020-03-263.283.283.153.16-3.36%-0.91%-1.62%13,969,80044,554,00055%3.19-3.28%3.24-0.40%3.240.43%3.21-1.77%0.21%
2020-03-253.343.383.263.27-0.91%-0.82%0.00%17,591,30058,003,00054%3.302.46%3.250.62%3.220.16%3.270.12%0.95%
2020-03-243.213.303.153.303.45%2.55%1.04%17,895,30057,589,00053%3.22-0.59%3.230.97%3.220.12%3.270.34%1.06%
2020-03-233.153.303.103.19-1.54%-1.45%-2.00%17,900,10057,943,00055%3.24-0.09%3.20-0.44%3.22-0.71%3.260.31%0.99%
2020-03-203.243.303.173.241.89%0.00%-0.15%14,623,70047,382,00045%3.243.75%3.210.28%3.241.22%3.250.40%0.93%
2020-03-193.113.193.073.180.32%1.83%-1.61%16,434,30051,328,00048%3.12-4.03%3.21-1.54%3.20-2.65%3.230.31%0.92%
2020-03-183.273.363.153.17-4.52%-2.58%-1.61%28,519,00092,798,00086%3.251.59%3.261.85%3.290.03%3.220.37%0.93%
2020-03-173.213.323.023.323.43%3.65%3.43%31,850,100102,002,000102%3.20-2.73%3.20-3.33%3.290.28%3.210.41%0.92%
2020-03-163.213.413.173.211.26%-2.52%0.41%45,583,700150,126,000161%3.296.43%3.310.21%3.280.77%3.201.14%0.92%
2020-03-132.993.212.993.17-4.52%2.46%0.28%45,476,400140,700,000172%3.09-9.64%3.30-1.14%3.25-0.52%3.160.51%0.84%
2020-03-123.473.603.253.321.53%-3.04%5.56%87,075,600298,159,000407%3.425.91%3.347.99%3.276.90%3.155.61%0.80%
2020-03-112.993.272.993.2710.10%1.14%9.81%22,805,30073,719,000156%3.2310.04%3.092.76%3.062.41%2.981.19%0.31%
2020-03-102.873.002.872.970.00%1.09%0.92%12,967,90038,097,00086%2.94-1.94%3.01-0.20%2.990.24%2.94-0.34%0.27%
2020-03-093.013.052.952.97-2.94%-0.87%0.58%13,795,80041,334,00090%3.00-1.93%3.010.64%2.981.05%2.95-0.34%0.40%
2020-03-063.033.092.973.061.66%0.16%3.27%22,309,00068,144,000133%3.062.52%2.992.15%2.952.36%2.960.31%0.62%
2020-03-052.903.052.903.014.51%1.01%1.90%20,740,70061,815,000115%2.984.20%2.932.66%2.880.42%2.950.41%0.79%
2020-03-042.842.882.832.880.35%0.70%-2.11%7,894,20022,580,00044%2.86-1.14%2.860.71%2.87-1.04%2.940.27%0.84%
2020-03-032.892.942.842.870.00%-0.80%-2.18%12,362,80035,766,00068%2.892.73%2.84-0.91%2.90-1.03%2.930.48%0.90%
2020-03-022.792.882.722.874.74%1.92%-1.71%13,328,40037,527,00068%2.820.14%2.86-2.12%2.93-1.65%2.920.28%1.05%
2020-02-282.902.902.722.74-7.74%-2.56%-5.91%19,124,00053,775,00099%2.81-5.80%2.92-2.86%2.98-0.97%2.910.17%1.03%
2020-02-273.053.052.962.970.00%-0.50%2.17%12,497,50037,311,00072%2.99-1.13%3.01-0.50%3.010.60%2.910.69%0.88%
2020-02-263.003.082.972.970.00%-1.62%2.87%13,858,00041,832,00082%3.020.10%3.020.60%2.990.98%2.890.73%0.72%


 
北京时时彩5分钟开奖号