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:
旗天科技( 300061.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
2020-04-085.165.395.155.332.70%0.55%5.65%6,623,80035,112,000118%5.302.73%5.182.23%5.091.74%5.050.90%-1.01%
2020-04-075.085.215.075.193.80%0.58%3.80%6,496,20033,521,000113%5.162.46%5.061.79%5.001.38%5.000.34%-1.29%
2020-04-035.105.104.985.00-2.15%-0.71%0.34%5,139,30025,880,00089%5.040.92%4.970.77%4.93-0.06%4.98-0.40%-1.51%
2020-04-024.845.114.835.114.50%2.40%2.14%6,659,40033,228,000110%4.991.94%4.941.13%4.93-0.26%5.00-0.32%-1.67%
2020-04-014.874.994.734.890.41%-0.10%-2.57%5,380,20026,337,00088%4.90-0.49%4.88-0.87%4.95-1.10%5.02-1.72%-1.81%
2020-03-314.845.154.804.871.67%-1.00%-4.64%8,141,40040,044,000118%4.922.18%4.92-1.18%5.00-0.06%5.11-1.20%-1.80%
2020-03-305.045.044.744.79-4.96%-0.50%-7.33%5,606,50026,988,00082%4.81-5.61%4.98-2.66%5.00-0.77%5.17-2.69%-1.73%
2020-03-275.135.175.035.04-0.59%-1.18%-5.12%3,721,30018,978,00053%5.10-0.16%5.121.51%5.04-0.53%5.31-1.34%-1.46%
2020-03-265.155.185.065.07-1.74%-0.74%-5.83%4,124,40021,066,00055%5.11-0.58%5.040.48%5.07-0.18%5.38-1.37%-1.32%
2020-03-255.095.205.085.162.79%0.43%-5.48%6,642,70034,129,00086%5.144.47%5.02-0.40%5.08-2.06%5.46-2.33%-1.20%
2020-03-245.005.054.775.022.24%2.07%-10.18%7,171,00035,264,00084%4.92-1.82%5.04-1.58%5.19-2.04%5.59-1.91%-0.95%
2020-03-235.035.144.884.91-4.84%-1.98%-13.83%5,761,90028,860,00067%5.01-3.56%5.12-3.49%5.29-3.73%5.70-1.81%-0.76%
2020-03-205.235.295.105.16-0.39%-0.65%-11.08%6,723,00034,919,00076%5.190.99%5.31-1.63%5.50-2.19%5.80-1.96%-0.59%
2020-03-195.235.245.025.18-0.77%0.72%-12.49%6,354,40032,680,00066%5.14-5.77%5.39-4.79%5.62-2.62%5.92-1.81%-0.36%
2020-03-185.595.595.215.22-5.61%-4.36%-13.40%11,689,30063,800,000117%5.46-1.55%5.66-3.13%5.77-3.83%6.03-1.54%-0.12%
2020-03-175.725.805.395.53-3.15%-0.25%-9.67%5,498,00030,479,00056%5.54-7.72%5.85-2.44%6.00-1.09%6.12-0.52%0.08%
2020-03-166.066.185.685.71-4.52%-4.96%-7.21%8,944,60053,739,00093%6.012.23%5.99-1.98%6.07-0.57%6.15-0.02%0.17%
2020-03-135.906.025.715.98-2.13%1.75%-2.84%7,608,40044,712,00079%5.88-4.02%6.11-0.70%6.10-1.47%6.160.05%0.21%
2020-03-126.196.226.036.11-1.93%-0.21%-0.68%5,852,70035,834,00061%6.12-3.03%6.16-0.15%6.20-0.50%6.15-0.18%0.24%
2020-03-116.186.486.186.230.48%-1.33%1.09%8,788,90055,493,00087%6.315.04%6.17-0.13%6.230.32%6.160.21%0.37%
2020-03-105.916.205.806.202.48%3.14%0.81%8,061,50048,455,00077%6.01-2.44%6.17-1.28%6.21-0.16%6.15-0.05%0.42%
2020-03-096.306.356.016.05-5.62%-1.80%-1.67%9,311,20057,364,00088%6.16-2.24%6.25-0.16%6.220.36%6.15-0.07%0.51%
2020-03-066.306.436.186.411.10%1.71%4.11%11,166,30070,375,000104%6.300.37%6.261.00%6.191.28%6.160.29%0.66%
2020-03-056.266.366.176.342.42%0.97%3.27%13,465,10084,553,000124%6.281.27%6.201.57%6.120.23%6.140.64%0.81%
2020-03-046.126.336.066.191.64%-0.16%1.48%10,183,40063,135,00097%6.201.64%6.111.63%6.100.16%6.100.41%0.88%
2020-03-036.096.215.966.091.00%-0.16%0.25%10,056,70061,346,00098%6.102.18%6.01-1.04%6.090.10%6.080.43%1.00%
2020-03-025.886.075.846.033.08%1.01%-0.31%6,610,90039,465,00064%5.970.37%6.07-0.70%6.09-0.60%6.050.37%1.16%
2020-02-286.106.165.765.85-7.29%-1.65%-2.94%11,289,10067,143,000110%5.95-4.42%6.11-0.68%6.12-0.57%6.030.37%1.17%
2020-02-276.096.366.006.313.27%1.40%5.08%13,615,50084,723,000149%6.220.97%6.160.21%6.160.97%6.011.11%0.98%
2020-02-266.106.266.056.110.00%-0.86%2.88%8,201,50050,544,00098%6.161.48%6.140.16%6.100.66%5.940.71%0.74%


 
北京时时彩5分钟开奖号