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
2020-07-035.435.665.405.580.90%0.52%7.64%44,369,300246,286,000169%5.551.59%5.422.67%5.322.07%5.181.75%0.69%
2020-07-025.255.655.225.536.14%1.21%8.54%55,325,800302,273,000233%5.465.50%5.284.10%5.213.79%5.102.29%0.48%
2020-07-015.115.265.055.212.96%0.60%4.60%32,702,900169,354,000164%5.182.51%5.072.26%5.022.12%4.981.14%0.22%
2020-06-304.855.144.855.063.69%0.16%2.74%29,716,000150,135,000158%5.054.12%4.962.71%4.920.86%4.930.63%0.08%
2020-06-294.794.924.774.881.24%0.58%-0.29%12,844,00062,323,00067%4.850.56%4.830.04%4.87-1.77%4.89-0.16%0.02%
2020-06-244.834.894.744.820.00%-0.10%-1.67%9,675,90046,687,00047%4.830.42%4.83-1.23%4.960.18%4.900.02%0.09%
2020-06-234.824.844.764.820.42%0.31%-1.65%9,955,80047,833,00049%4.81-0.79%4.89-2.16%4.950.08%4.900.02%0.12%
2020-06-224.904.924.804.80-2.04%-0.89%-2.04%17,043,80082,542,00084%4.84-2.30%5.000.10%4.950.37%4.90-0.10%0.15%
2020-06-195.005.064.884.90-2.58%-1.15%-0.10%23,428,600116,141,000117%4.96-2.31%4.990.40%4.930.51%4.910.37%0.23%
2020-06-184.915.264.855.032.65%-0.87%2.93%45,135,900229,011,000241%5.075.07%4.974.15%4.911.47%4.890.99%0.22%
2020-06-174.754.934.714.903.38%1.47%1.26%17,969,30086,769,000105%4.832.22%4.77-0.38%4.840.06%4.84-0.41%0.16%
2020-06-164.684.764.684.741.50%0.34%-2.45%8,408,40039,722,00048%4.72-0.36%4.79-1.22%4.83-0.12%4.86-0.27%0.25%
2020-06-154.814.844.664.67-2.91%-1.50%-4.15%18,300,10086,769,000100%4.74-2.17%4.85-0.53%4.84-0.70%4.87-0.29%0.28%
2020-06-124.904.994.784.81-3.80%-0.74%-1.56%27,095,400131,299,000152%4.85-1.92%4.880.02%4.870.27%4.890.00%0.27%
2020-06-114.785.044.785.004.17%1.19%2.33%22,976,600113,528,000142%4.943.05%4.880.56%4.860.29%4.890.58%0.21%
2020-06-104.814.854.754.800.00%0.10%-1.19%8,161,20039,133,00052%4.80-0.02%4.850.37%4.85-0.84%4.860.29%0.02%
2020-06-094.854.874.774.80-0.83%0.08%-0.91%11,073,20053,112,00069%4.80-2.14%4.83-0.66%4.89-0.41%4.840.37%-0.20%
2020-06-084.785.084.774.842.11%-1.24%0.29%19,140,40093,803,000121%4.902.81%4.86-0.76%4.910.12%4.830.69%-0.42%
2020-06-054.874.894.714.74-2.27%-0.57%-1.11%15,903,70075,820,000103%4.77-2.69%4.90-0.97%4.90-0.18%4.790.21%-0.54%
2020-06-044.975.044.804.85-2.41%-1.00%1.40%21,062,200103,184,000145%4.90-2.49%4.950.10%4.910.78%4.780.46%-0.58%
2020-06-035.015.124.954.97-0.80%-1.07%4.39%16,924,90085,033,000126%5.021.91%4.941.42%4.871.56%4.760.49%-0.64%
2020-06-024.895.054.825.012.45%1.62%5.74%17,218,30084,880,000129%4.931.17%4.871.71%4.801.57%4.740.00%-0.69%
2020-06-014.894.944.804.890.62%0.35%3.21%17,112,30083,384,000129%4.871.50%4.791.81%4.721.59%4.74-0.36%-0.70%
2020-05-294.664.914.644.863.62%1.23%2.21%13,310,70063,911,000100%4.802.41%4.711.69%4.650.82%4.76-0.63%-0.66%
2020-05-284.654.814.584.691.08%0.04%-1.99%14,929,70069,984,000110%4.691.45%4.631.14%4.61-0.22%4.79-1.36%-0.59%
2020-05-274.544.684.544.641.98%0.41%-4.35%11,865,20054,825,00084%4.621.32%4.580.02%4.62-1.09%4.85-1.90%-0.49%
2020-05-264.554.624.524.550.66%-0.24%-7.99%11,992,40054,695,00074%4.560.22%4.58-1.38%4.67-1.75%4.95-1.79%-0.35%
2020-05-254.574.654.474.52-1.09%-0.68%-10.23%13,241,50060,259,00065%4.55-1.49%4.64-2.28%4.75-2.14%5.04-0.49%-0.26%
2020-05-224.694.754.554.57-2.35%-1.08%-9.68%10,972,80050,695,00055%4.62-2.57%4.75-2.18%4.86-1.70%5.06-0.26%-0.31%
2020-05-214.854.854.684.680.00%-1.31%-7.75%13,200,50062,601,00068%4.74-2.21%4.85-1.96%4.94-2.02%5.07-0.06%-0.34%