股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
宝塔实业( 000595.SZ 深证)
板块 :普通机械制造   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-232.903.052.782.80-2.10%-4.44%1.89%33,645,40098,567,000426%2.934.68%2.875.36%2.825.22%2.754.85%0.46%
2019-08-222.602.862.602.8610.00%2.18%9.12%13,680,10038,292,000269%2.807.49%2.724.41%2.683.67%2.622.30%-0.10%
2019-08-212.612.632.582.600.00%-0.15%1.48%3,835,9009,990,00083%2.60-0.76%2.610.31%2.590.31%2.560.16%-0.42%
2019-08-202.622.652.602.60-1.14%-0.91%1.64%5,626,90014,765,000125%2.621.00%2.601.25%2.580.86%2.560.43%-0.54%
2019-08-192.582.632.562.632.33%1.23%3.26%5,805,70015,086,000126%2.601.01%2.570.59%2.561.11%2.55-0.08%-0.71%
2019-08-162.582.622.552.57-0.77%-0.08%0.82%4,057,50010,436,00092%2.571.74%2.550.75%2.530.24%2.55-0.35%-0.72%
2019-08-152.492.592.462.591.17%2.45%1.25%4,409,40011,148,00097%2.53-1.29%2.540.68%2.52-0.43%2.56-0.51%-0.77%
2019-08-142.532.622.522.562.40%-0.04%-0.43%5,269,90013,497,000121%2.562.48%2.520.52%2.540.16%2.57-0.47%-0.77%
2019-08-132.522.522.472.50-0.79%0.04%-3.21%2,906,1007,261,00068%2.500.69%2.51-1.11%2.53-0.28%2.58-0.77%-0.79%
2019-08-122.532.532.442.52-0.40%1.53%-3.19%4,791,80011,892,000112%2.48-2.28%2.53-0.94%2.54-1.09%2.60-0.95%-0.74%
2019-08-092.562.572.512.53-0.39%-0.39%-3.73%3,851,9009,784,00097%2.54-1.21%2.560.12%2.57-0.89%2.63-0.76%-0.67%
2019-08-082.532.612.522.540.40%-1.21%-4.08%5,913,70015,204,000154%2.570.78%2.55-0.70%2.59-0.84%2.65-0.94%-0.63%
2019-08-072.562.582.532.53-0.39%-0.82%-5.35%3,379,6008,621,00095%2.550.43%2.57-1.31%2.61-1.02%2.67-1.00%-0.58%
2019-08-062.602.602.502.54-4.15%0.00%-5.93%6,447,90016,378,000175%2.54-4.55%2.61-2.54%2.64-2.30%2.70-1.28%-0.51%
2019-08-052.652.682.632.65-1.12%-0.41%-3.11%3,114,9008,288,00095%2.660.04%2.67-0.63%2.70-0.66%2.74-0.22%-0.43%
2019-08-022.692.692.622.68-0.74%0.75%-2.23%4,641,00012,344,000125%2.66-1.85%2.69-1.68%2.72-1.20%2.74-0.83%-0.50%
2019-08-012.712.732.692.70-1.10%-0.37%-2.32%2,913,1007,895,00079%2.71-0.55%2.74-0.69%2.75-0.61%2.76-0.50%-0.57%
2019-07-312.762.772.702.73-1.09%0.18%-1.73%2,783,8007,585,00073%2.73-1.94%2.76-0.69%2.77-0.54%2.78-0.61%-0.88%
2019-07-302.782.802.762.760.00%-0.68%-1.25%2,754,1007,654,00070%2.780.54%2.78-0.14%2.780.43%2.80-0.36%-0.84%
2019-07-292.782.792.752.76-0.72%-0.14%-1.60%2,407,6006,655,00059%2.76-0.61%2.78-0.36%2.770.47%2.81-0.21%-0.83%
2019-07-262.802.812.762.78-0.36%-0.04%-1.10%2,737,5007,613,00059%2.78-0.36%2.790.69%2.76-0.54%2.81-0.32%-0.86%
2019-07-252.802.822.762.790.36%-0.04%-1.06%2,708,4007,560,00056%2.79-0.07%2.770.80%2.77-0.40%2.82-0.46%-0.83%
2019-07-242.772.832.762.781.09%-0.47%-1.87%4,158,10011,612,00079%2.792.42%2.75-0.58%2.78-0.64%2.83-0.28%-0.81%
2019-07-232.702.762.692.751.85%0.84%-3.20%3,467,3009,454,00064%2.73-0.18%2.76-1.11%2.80-0.88%2.84-0.46%-0.80%
2019-07-222.822.842.692.70-3.91%-1.17%-5.40%7,183,40019,626,000126%2.73-3.84%2.80-2.27%2.83-0.91%2.85-1.01%-0.77%
2019-07-192.842.892.802.81-1.40%-1.09%-2.53%4,612,60013,105,00073%2.84-0.28%2.86-0.52%2.85-0.31%2.88-1.54%-0.73%
2019-07-182.882.882.812.85-1.38%0.04%-2.66%4,343,00012,373,00051%2.85-1.49%2.880.60%2.86-0.45%2.93-3.53%-0.61%
2019-07-172.872.912.872.890.70%-0.07%-4.78%4,300,40012,436,00036%2.890.21%2.860.04%2.880.00%3.04-0.26%0.01%
2019-07-162.922.932.852.87-0.69%-0.55%-5.69%4,163,80012,015,00033%2.892.20%2.86-0.42%2.88-0.07%3.04-0.26%0.10%
2019-07-152.852.902.722.890.00%2.34%-5.28%7,980,00022,539,00060%2.82-2.25%2.87-0.97%2.88-0.90%3.05-0.49%0.21%