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:
寧波富邦( 600768.SH 上證)
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
2020-04-0810.1110.3010.0810.230.89%0.13%0.78%2,119,40021,653,00077%10.220.92%10.121.13%10.050.12%10.150.14%0.06%
2020-04-0710.0110.2010.0110.142.01%0.16%0.03%2,540,90025,725,00091%10.121.18%10.010.59%10.03-0.10%10.140.15%-0.03%
2020-04-0310.0410.119.879.94-0.20%-0.66%-1.80%1,716,60017,176,00061%10.011.55%9.95-0.55%10.04-0.96%10.120.07%-0.16%
2020-04-029.759.979.739.961.32%1.09%-1.53%1,794,20017,679,00060%9.85-1.29%10.01-0.79%10.14-0.43%10.120.31%-0.29%
2020-04-0110.1010.199.789.83-2.67%-1.52%-2.52%2,511,90025,074,00082%9.98-1.58%10.09-1.29%10.18-0.34%10.080.20%-0.51%
2020-03-3110.1910.4510.0210.10-0.59%-0.41%0.36%2,453,20024,881,00081%10.140.29%10.22-0.19%10.220.14%10.060.53%-0.63%
2020-03-3010.4510.459.9310.16-2.87%0.46%1.49%4,431,90044,819,000142%10.11-2.38%10.24-0.47%10.210.13%10.010.01%-0.77%
2020-03-2710.2310.5610.1610.462.85%0.97%4.50%4,671,80048,394,000158%10.361.27%10.291.17%10.191.05%10.010.53%-0.79%
2020-03-2610.1710.3210.1310.17-0.20%-0.58%2.14%2,563,40026,220,00085%10.230.19%10.170.93%10.091.28%9.96-0.35%-0.86%
2020-03-2510.3110.3610.1310.190.69%-0.20%1.98%2,671,80027,280,00087%10.211.58%10.070.78%9.960.87%9.99-1.03%-0.85%
2020-03-249.9510.169.8810.122.22%0.69%0.24%2,450,00024,625,00074%10.051.25%9.991.46%9.870.85%10.10-0.73%-0.75%
2020-03-239.9910.079.829.90-2.08%-0.27%-2.65%2,188,30021,723,00061%9.93-0.70%9.850.40%9.79-0.55%10.17-1.12%-0.71%
2020-03-209.8310.139.8310.112.85%1.13%-1.70%3,018,70030,177,00077%10.003.63%9.811.22%9.84-0.19%10.29-1.30%-0.64%
2020-03-199.589.839.459.832.93%1.90%-5.66%3,016,90029,103,00070%9.65-1.44%9.69-1.66%9.86-1.54%10.42-1.87%-0.57%
2020-03-189.739.969.549.55-1.55%-2.43%-10.07%2,943,10028,808,00063%9.791.40%9.86-0.81%10.02-2.30%10.62-0.94%-0.37%
2020-03-179.909.999.409.70-1.22%0.49%-9.51%3,554,70034,315,00070%9.65-4.66%9.94-2.47%10.25-1.85%10.72-0.92%-0.30%
2020-03-1610.3410.439.809.82-3.91%-3.01%-9.24%3,472,70035,160,00068%10.131.13%10.19-2.64%10.45-1.53%10.82-0.17%-0.24%
2020-03-139.9910.359.7210.22-2.39%2.08%-5.70%4,746,30047,519,00092%10.01-4.80%10.47-2.28%10.61-2.45%10.84-0.16%-0.25%
2020-03-1210.6010.6610.3810.47-2.60%-0.45%-3.55%3,248,90034,168,00065%10.52-3.84%10.71-1.15%10.87-1.63%10.86-0.21%-0.29%
2020-03-1110.8811.1010.7510.75-1.19%-1.71%-1.18%4,200,50045,941,00086%10.942.82%10.83-0.95%11.05-0.10%10.88-0.10%-0.25%
2020-03-1010.5110.8810.3210.881.40%2.28%-0.08%4,590,00048,824,00089%10.64-2.65%10.94-2.38%11.07-0.32%10.89-0.31%-0.24%
2020-03-0911.1011.1510.7310.73-4.88%-1.79%-1.77%5,050,60055,181,00095%10.93-2.83%11.20-0.21%11.100.58%10.92-0.45%-0.21%
2020-03-0611.3211.3811.0711.28-0.88%0.32%2.81%4,658,80052,383,00088%11.24-1.35%11.231.04%11.041.81%10.97-0.59%-0.10%
2020-03-0511.4811.5911.2811.380.89%-0.16%3.11%6,317,50072,005,000115%11.403.49%11.112.77%10.841.36%11.040.15%0.11%
2020-03-0410.7111.2810.6311.284.44%2.42%2.36%5,440,30059,918,00097%11.011.20%10.812.58%10.70-0.04%11.02-0.22%0.19%
2020-03-0310.7111.0710.6610.803.15%-0.76%-2.21%5,602,10060,970,00099%10.884.79%10.540.59%10.70-0.35%11.04-0.31%0.29%
2020-03-0210.1910.5510.1910.473.87%0.81%-5.49%3,513,40036,490,00060%10.390.83%10.48-2.10%10.74-1.63%11.08-0.31%0.46%
2020-02-2810.5910.5910.0410.08-6.84%-2.15%-9.29%5,797,80059,724,00095%10.30-5.16%10.70-2.39%10.92-2.66%11.11-0.55%0.53%
2020-02-2710.9011.0610.7210.82-0.64%-0.38%-3.16%3,509,70038,119,00063%10.86-1.43%10.97-1.34%11.21-0.43%11.170.15%0.47%
2020-02-2610.8011.2810.7110.890.00%-1.16%-2.38%5,658,10062,340,000100%11.020.40%11.11-1.86%11.26-0.43%11.160.05%0.32%


 
北京时时彩5分钟开奖号