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:
貴繩股份( 600992.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
2020-04-086.396.526.286.501.56%0.60%3.09%4,919,40031,786,000208%6.461.24%6.391.41%6.341.08%6.310.70%-0.07%
2020-04-076.346.416.306.402.24%0.28%2.22%3,302,40021,076,000162%6.381.88%6.300.62%6.280.88%6.260.43%-0.21%
2020-04-036.236.326.236.26-0.16%-0.06%0.42%2,959,60018,540,000158%6.261.15%6.260.42%6.220.02%6.230.02%-0.31%
2020-04-026.136.276.096.270.80%1.24%0.59%1,754,00010,862,000100%6.19-1.48%6.230.34%6.22-0.19%6.230.03%-0.36%
2020-04-016.576.576.186.220.48%-1.05%-0.18%3,479,70021,875,000204%6.291.95%6.210.42%6.230.16%6.230.02%-0.44%
2020-03-316.186.216.136.190.98%0.39%-0.64%1,810,20011,161,000115%6.170.72%6.19-0.53%6.22-0.19%6.23-0.11%-0.45%
2020-03-306.246.246.036.13-2.54%0.13%-1.72%2,073,40012,694,000130%6.12-3.06%6.22-1.35%6.23-0.38%6.24-0.56%-0.45%
2020-03-276.306.366.276.290.48%-0.40%0.29%1,251,0007,900,00082%6.320.57%6.300.57%6.260.11%6.27-0.02%-0.38%
2020-03-266.316.336.226.26-1.11%-0.30%-0.21%1,245,4007,820,00075%6.28-0.55%6.270.53%6.250.34%6.27-0.37%-0.35%
2020-03-256.346.366.266.331.44%0.25%0.54%1,349,3008,519,00078%6.311.63%6.230.16%6.23-0.13%6.30-0.84%-0.29%
2020-03-246.206.296.136.241.79%0.43%-1.72%1,477,7009,181,00079%6.210.62%6.220.23%6.24-0.02%6.35-0.75%-0.15%
2020-03-236.206.266.106.13-3.01%-0.73%-4.17%1,319,3008,147,00060%6.18-1.61%6.21-0.83%6.24-0.72%6.40-0.48%-0.01%
2020-03-206.356.366.226.321.77%0.70%-1.68%1,586,9009,959,00068%6.281.69%6.260.29%6.28-0.06%6.43-0.57%0.06%
2020-03-196.126.266.116.211.47%0.62%-3.94%1,545,6009,539,00062%6.17-2.40%6.24-1.16%6.29-0.88%6.47-0.71%0.16%
2020-03-186.346.456.126.12-2.70%-3.23%-6.01%1,873,40011,847,00070%6.321.64%6.320.16%6.34-1.37%6.51-0.12%0.30%
2020-03-176.156.376.086.290.48%1.09%-3.51%1,820,90011,330,00064%6.22-2.89%6.31-1.24%6.43-1.00%6.52-0.12%0.34%
2020-03-166.466.566.206.26-2.49%-2.29%-4.09%1,810,50011,599,00063%6.411.75%6.39-1.68%6.50-0.32%6.530.20%0.38%
2020-03-136.106.526.106.42-0.62%1.95%-1.44%2,451,90015,439,00082%6.30-2.85%6.50-1.17%6.52-1.03%6.510.31%0.37%
2020-03-126.506.586.386.46-2.42%-0.34%-0.52%1,918,20012,433,00065%6.48-3.27%6.57-0.14%6.59-0.42%6.490.17%0.31%
2020-03-116.706.806.616.62-0.15%-1.21%2.11%2,485,10016,652,00087%6.702.49%6.580.06%6.610.59%6.480.62%0.32%
2020-03-106.386.806.256.632.63%1.41%2.90%4,300,80028,117,000146%6.54-0.06%6.58-0.75%6.580.34%6.440.56%0.27%
2020-03-096.686.686.466.46-4.15%-1.25%0.83%2,774,20018,150,000101%6.54-2.10%6.630.38%6.550.65%6.410.27%0.21%
2020-03-066.656.756.626.740.00%0.87%5.48%2,496,50016,681,00095%6.680.45%6.601.20%6.511.58%6.390.39%0.23%
2020-03-056.576.786.516.743.22%1.32%5.89%3,928,10026,130,000156%6.652.91%6.522.03%6.411.31%6.370.76%0.29%
2020-03-046.436.556.376.531.40%1.02%3.37%2,866,90018,532,000123%6.460.73%6.391.80%6.330.70%6.320.27%0.30%
2020-03-036.406.486.346.441.26%0.36%2.22%3,091,40019,839,000143%6.422.23%6.280.71%6.280.80%6.300.27%0.38%
2020-03-026.126.376.126.364.09%1.32%1.23%2,344,90014,718,000114%6.282.12%6.240.08%6.23-0.22%6.280.03%0.51%
2020-02-286.086.276.086.11-3.48%-0.60%-2.72%3,085,00018,965,000153%6.15-2.80%6.23-0.37%6.25-0.86%6.28-0.21%0.55%
2020-02-276.246.406.246.331.44%0.09%0.57%2,110,30013,346,000119%6.321.10%6.26-0.19%6.30-0.06%6.290.27%0.45%
2020-02-266.196.366.086.240.00%-0.24%-0.59%2,750,60017,206,000160%6.260.95%6.27-0.73%6.31-0.33%6.280.10%0.36%


 
北京时时彩5分钟开奖号