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:
宝鹰股份( 002047.SZ 深证)
板块 :金属制品   
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
2019-12-046.616.646.356.41-4.33%-1.02%-1.84%40,171,400260,145,000178%6.48-2.38%6.51-0.91%6.55-0.37%6.53-0.18%0.51%
2019-12-036.326.846.326.704.69%0.99%2.42%28,110,200186,481,000146%6.632.47%6.570.23%6.570.40%6.540.29%0.61%
2019-12-026.856.986.176.40-6.57%-1.14%-1.89%54,535,100353,076,000283%6.47-4.23%6.56-1.53%6.55-0.49%6.520.42%0.70%
2019-11-296.616.856.616.852.85%1.33%5.45%18,708,400126,469,000112%6.762.46%6.661.71%6.581.20%6.500.82%0.80%
2019-11-286.616.676.526.661.68%0.94%3.37%14,148,70093,357,00087%6.600.67%6.550.89%6.500.22%6.440.61%0.77%
2019-11-276.546.636.516.550.46%-0.06%2.28%10,305,40067,542,00062%6.550.94%6.490.48%6.490.02%6.400.55%0.79%
2019-11-266.436.546.426.521.88%0.42%2.37%15,296,70099,318,00090%6.490.89%6.46-0.17%6.49-0.03%6.370.46%0.78%
2019-11-256.426.526.376.40-0.31%-0.56%0.95%14,416,00092,777,00083%6.44-0.08%6.47-0.51%6.490.81%6.340.73%0.83%
2019-11-226.506.576.386.42-0.77%-0.33%2.00%13,995,20090,141,00070%6.44-1.41%6.50-0.23%6.440.53%6.290.74%0.96%
2019-11-216.516.656.466.47-0.92%-0.96%3.55%12,935,10084,508,00059%6.53-0.05%6.521.53%6.400.84%6.250.69%1.09%
2019-11-206.596.616.476.53-0.31%-0.09%5.24%12,226,80079,915,00056%6.540.59%6.420.98%6.350.91%6.210.81%1.08%
2019-11-196.506.616.306.551.24%0.80%6.42%24,640,800160,109,000111%6.502.75%6.361.60%6.291.16%6.161.22%1.06%
2019-11-186.106.596.096.476.77%2.31%6.40%36,253,500229,269,000167%6.323.10%6.261.77%6.221.06%6.081.35%1.01%
2019-11-156.216.256.066.06-2.10%-1.21%1.00%10,539,00064,645,00052%6.13-0.84%6.15-0.28%6.160.33%6.000.50%0.94%
2019-11-146.056.296.026.191.48%0.06%3.69%16,925,400104,698,00085%6.191.21%6.160.23%6.140.72%5.970.81%0.92%
2019-11-136.176.186.046.10-0.65%-0.20%3.01%15,446,90094,415,00079%6.11-1.21%6.150.34%6.090.74%5.920.53%0.88%
2019-11-126.216.306.126.14-1.92%-0.76%4.23%18,059,800111,733,00097%6.190.62%6.130.97%6.051.17%5.890.91%0.87%
2019-11-116.036.325.976.263.13%1.81%7.23%40,712,100250,327,000221%6.151.09%6.072.02%5.982.15%5.842.03%0.88%
2019-11-085.926.205.926.073.94%-0.21%6.08%39,385,100239,565,000227%6.084.90%5.953.60%5.852.96%5.722.05%0.86%
2019-11-075.725.865.695.842.10%0.71%4.16%13,772,60079,865,00093%5.800.59%5.741.04%5.680.91%5.610.61%0.68%
2019-11-065.685.855.675.720.35%-0.78%2.64%17,141,00098,822,000120%5.771.57%5.681.27%5.630.79%5.570.63%0.64%
2019-11-055.605.735.595.701.24%0.42%2.93%17,200,00097,625,000128%5.681.18%5.611.06%5.590.40%5.540.65%0.62%
2019-11-045.525.705.495.632.36%0.36%2.33%16,928,70094,974,000128%5.611.96%5.550.51%5.570.20%5.500.66%0.64%
2019-11-015.525.565.465.500.73%-0.04%0.62%9,342,30051,401,00073%5.50-0.33%5.53-0.63%5.550.34%5.470.35%0.63%
2019-10-315.535.655.405.46-1.62%-1.09%0.24%13,414,50074,046,000107%5.52-0.72%5.56-0.18%5.540.40%5.450.35%0.61%
2019-10-305.595.625.515.55-0.36%-0.18%2.25%8,504,90047,291,00074%5.56-0.61%5.570.65%5.510.36%5.430.44%0.57%
2019-10-295.645.665.525.57-0.54%-0.43%3.07%17,051,80095,386,000155%5.590.59%5.541.10%5.490.94%5.401.05%0.53%
2019-10-285.365.675.335.604.48%0.70%4.71%31,398,600174,602,000305%5.564.73%5.482.84%5.442.22%5.351.81%0.42%
2019-10-255.275.365.255.362.10%0.94%2.04%8,041,20042,698,00089%5.310.25%5.32-0.51%5.320.40%5.250.27%0.25%
2019-10-245.385.385.255.250.00%-0.89%0.21%7,766,80041,144,00079%5.30-1.38%5.350.34%5.300.28%5.240.23%0.20%