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:
萃華珠寶( 002731.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
2020-04-088.419.608.189.103.41%3.57%13.31%47,433,800416,750,000164%8.79-1.83%8.684.11%8.204.17%8.032.12%2.51%
2020-04-079.109.268.588.802.33%-1.68%11.90%52,703,700471,693,000218%8.958.17%8.349.01%7.884.97%7.863.65%2.29%
2020-04-037.778.607.578.609.97%3.94%13.35%46,173,700382,027,000223%8.278.78%7.656.63%7.500.63%7.592.71%1.80%
2020-04-027.258.167.217.823.58%2.81%5.86%39,697,000301,946,000224%7.6110.44%7.183.15%7.460.35%7.391.39%1.40%
2020-04-016.537.556.527.5510.06%9.63%3.62%35,328,700243,303,000228%6.89-1.05%6.96-8.65%7.43-2.61%7.29-1.06%1.15%
2020-03-316.857.336.726.86-6.54%-1.44%-6.84%32,138,300223,691,000263%6.96-5.86%7.62-4.72%7.63-2.57%7.36-1.22%1.21%
2020-03-307.427.697.347.34-9.94%-0.72%-1.54%5,258,10038,874,00059%7.39-8.21%7.99-0.41%7.830.53%7.460.76%1.29%
2020-03-278.108.507.698.152.00%1.19%10.15%50,488,800406,654,000629%8.050.80%8.0312.41%7.7914.40%7.4014.39%1.23%
2020-03-267.997.997.997.9910.06%0.00%23.53%5,008,90040,022,000148%7.9910.06%7.1410.29%6.818.41%6.472.78%-0.22%
2020-03-257.267.267.267.2610.00%0.00%15.37%1,693,00012,292,00046%7.2612.59%6.473.29%6.281.83%6.29-0.38%-0.52%
2020-03-246.226.606.126.6010.00%2.36%4.48%6,458,30041,642,000144%6.456.44%6.274.29%6.171.83%6.32-0.14%-0.47%
2020-03-236.006.155.996.00-2.28%-0.96%-5.15%2,823,60017,106,00061%6.06-0.36%6.01-0.46%6.06-1.59%6.33-1.22%-0.50%
2020-03-206.086.176.006.142.16%0.99%-4.12%3,089,70018,786,00060%6.082.67%6.04-0.22%6.15-0.44%6.40-1.30%-0.41%
2020-03-195.966.055.806.010.17%1.49%-7.37%4,164,10024,659,00071%5.92-3.17%6.05-3.09%6.18-1.94%6.49-1.08%-0.29%
2020-03-186.156.265.966.00-2.12%-1.90%-8.52%4,372,00026,739,00072%6.120.07%6.24-0.56%6.30-2.19%6.56-0.52%-0.18%
2020-03-176.266.375.916.13-1.76%0.29%-7.02%3,988,80024,380,00064%6.11-5.26%6.28-2.03%6.44-1.15%6.59-0.36%-0.16%
2020-03-166.416.586.236.24-1.89%-3.27%-5.70%5,151,40033,231,00086%6.453.53%6.41-1.81%6.52-1.11%6.620.09%-0.13%
2020-03-136.206.406.066.36-2.75%2.07%-3.80%4,886,70030,448,00079%6.23-4.68%6.53-1.58%6.59-1.80%6.61-0.09%-0.15%
2020-03-126.596.676.436.54-3.11%0.05%-1.16%4,973,40032,512,00082%6.54-3.39%6.63-1.10%6.71-0.40%6.62-0.17%-0.17%
2020-03-116.676.846.666.750.90%-0.24%1.84%5,802,90039,264,000100%6.773.03%6.71-0.53%6.740.51%6.630.05%-0.12%
2020-03-106.546.736.396.690.60%1.87%0.98%4,949,70032,504,00081%6.57-2.74%6.74-0.46%6.710.15%6.63-0.39%-0.09%
2020-03-096.946.966.606.65-3.34%-1.51%-0.02%7,129,20048,133,000113%6.75-1.30%6.770.70%6.701.03%6.65-0.29%0.00%
2020-03-066.806.946.736.881.18%0.57%3.15%7,880,40053,912,000128%6.841.85%6.731.80%6.631.75%6.67-0.09%0.14%
2020-03-056.596.806.556.803.50%1.24%1.86%7,176,20048,205,000115%6.722.43%6.612.04%6.510.43%6.68-0.03%0.26%
2020-03-046.546.626.466.571.70%0.18%-1.62%5,204,00034,128,00083%6.560.97%6.470.98%6.49-0.69%6.68-0.33%0.34%
2020-03-036.526.576.406.460.47%-0.54%-3.58%4,865,20031,598,00073%6.502.06%6.41-0.76%6.53-1.11%6.70-0.08%0.53%
2020-03-026.256.446.216.432.55%1.04%-4.10%4,916,10031,288,00069%6.36-0.30%6.46-1.91%6.60-1.57%6.71-0.12%0.69%
2020-02-286.586.586.186.27-5.29%-1.77%-6.60%6,620,90042,264,00095%6.38-4.40%6.59-2.26%6.71-1.56%6.71-0.21%0.72%
2020-02-276.736.776.626.62-1.05%-0.85%-1.59%4,491,90029,991,00071%6.68-0.71%6.74-1.12%6.82-0.10%6.730.28%0.59%
2020-02-266.716.816.656.690.00%-0.52%-0.27%6,721,40045,203,000108%6.73-0.81%6.81-0.82%6.82-0.07%6.710.30%0.43%


 
北京时时彩5分钟开奖号