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:
索菲亞( 002572.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
2020-04-0818.1418.1517.8417.91-1.38%-0.27%0.07%5,049,40090,681,00068%17.96-0.74%17.930.27%17.90-0.09%17.900.86%-0.16%
2020-04-0718.0018.2617.9018.163.12%0.37%2.34%8,153,600147,526,000104%18.092.45%17.880.47%17.920.65%17.741.04%-0.43%
2020-04-0318.0318.0617.4017.61-2.28%-0.29%0.27%5,741,500101,401,00071%17.66-0.63%17.79-0.73%17.81-0.61%17.560.26%-0.70%
2020-04-0217.7118.0217.5618.021.58%1.40%2.88%5,014,30089,116,00061%17.77-0.95%17.920.40%17.91-0.19%17.520.39%-0.84%
2020-04-0117.9918.2217.6917.74-1.33%-1.13%1.67%5,826,000104,529,00067%17.94-0.49%17.85-0.46%17.950.31%17.45-0.06%-1.11%
2020-03-3118.0118.2217.8517.980.62%-0.28%2.99%6,138,900110,682,00068%18.032.05%17.940.04%17.891.48%17.46-0.04%-1.19%
2020-03-3017.5718.1717.1917.87-0.67%1.14%2.32%8,639,000152,633,00089%17.67-2.53%17.93-0.01%17.631.29%17.47-0.57%-1.27%
2020-03-2718.2218.3317.8817.990.22%-0.76%2.42%9,159,500166,035,00091%18.130.75%17.932.60%17.411.06%17.57-0.52%-1.27%
2020-03-2617.8018.1617.7817.95-0.28%-0.24%1.66%6,840,200123,076,00066%17.991.28%17.482.28%17.220.74%17.66-1.24%-1.22%
2020-03-2517.6818.1817.3118.006.07%1.32%0.68%13,487,700239,604,000120%17.775.99%17.091.93%17.100.24%17.88-1.69%-1.11%
2020-03-2416.6217.0016.4516.974.43%1.25%-6.69%10,451,300175,177,00086%16.761.86%16.76-0.82%17.06-1.42%18.19-1.89%-0.91%
2020-03-2316.6416.7516.2016.25-5.30%-1.25%-12.33%9,119,100150,051,00070%16.46-3.96%16.90-2.63%17.30-2.31%18.54-1.60%-0.68%
2020-03-2017.3117.4416.8517.161.00%0.15%-8.90%7,564,100129,606,00057%17.130.19%17.36-1.24%17.71-1.69%18.84-1.23%-0.51%
2020-03-1917.3417.6016.6716.99-2.02%-0.65%-10.91%11,406,400195,072,00085%17.10-4.22%17.58-2.55%18.01-2.96%19.07-2.26%-0.38%
2020-03-1818.0018.2717.3417.34-3.07%-2.89%-11.13%9,294,500165,958,00066%17.860.29%18.03-1.65%18.56-2.52%19.51-0.85%-0.11%
2020-03-1717.7718.1817.4717.890.90%0.48%-9.09%12,123,100215,845,00078%17.80-3.07%18.34-3.38%19.04-2.23%19.68-0.85%-0.02%
2020-03-1618.7719.0317.5917.73-6.24%-3.47%-10.67%13,331,800244,880,00086%18.37-2.62%18.98-3.59%19.48-1.45%19.85-0.59%0.06%
2020-03-1318.5919.4918.4018.91-3.77%0.25%-5.28%11,435,800215,713,00073%18.86-4.18%19.68-1.69%19.77-1.40%19.97-0.02%0.11%
2020-03-1219.9020.1219.4419.65-2.77%-0.18%-1.59%13,345,700262,707,00086%19.69-3.59%20.02-0.13%20.05-1.37%19.97-0.15%0.08%
2020-03-1120.4620.7820.1020.21-0.69%-1.02%1.06%12,788,700261,126,00086%20.422.17%20.050.00%20.320.61%20.000.37%0.11%
2020-03-1019.5020.4019.3220.354.47%1.83%2.13%13,961,000278,998,00091%19.981.11%20.05-1.76%20.200.22%19.930.37%0.07%
2020-03-0920.3020.3019.4419.48-5.98%-1.44%-1.87%13,638,300269,559,00088%19.77-4.04%20.410.12%20.160.15%19.850.09%0.00%
2020-03-0620.4720.8620.3820.72-0.38%0.60%4.46%8,660,400178,372,00057%20.60-0.79%20.380.99%20.131.06%19.840.06%0.01%
2020-03-0520.6621.1520.4620.801.71%0.19%4.92%20,228,000419,943,000132%20.764.25%20.181.91%19.910.97%19.820.50%0.08%
2020-03-0419.2820.6519.2120.454.87%2.69%3.67%20,221,300402,696,000133%19.910.76%19.801.23%19.720.38%19.730.08%0.14%
2020-03-0320.1020.1019.3719.50-0.96%-1.34%-1.07%14,878,000294,042,000105%19.760.26%19.56-0.34%19.650.54%19.71-0.10%0.20%
2020-03-0218.8920.0718.8919.694.46%-0.11%-0.20%17,746,000349,807,000126%19.712.58%19.630.23%19.540.14%19.73-0.13%0.35%
2020-02-2819.5119.9418.7118.85-6.08%-1.90%-4.59%16,220,200311,683,000118%19.22-4.05%19.58-0.06%19.52-0.98%19.76-0.29%0.51%
2020-02-2719.7120.2519.5620.072.29%0.22%1.29%13,148,400263,313,000106%20.032.20%19.600.63%19.71-0.10%19.810.22%0.48%
2020-02-2619.0019.9718.9019.620.00%0.13%-0.76%14,674,500287,548,000121%19.602.08%19.47-0.91%19.73-0.27%19.77-0.10%0.39%


 
北京时时彩5分钟开奖号