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:
宝通科技( 300031.SZ 深证)
板块 :橡胶制造   火炬计划   
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
2019-11-1411.4111.4711.2411.440.44%0.40%-6.28%2,318,80026,421,00060%11.39-0.76%11.53-1.96%11.85-1.46%12.21-0.50%-0.05%
2019-11-1311.8411.8411.3111.39-3.88%-0.79%-7.15%3,011,90034,581,00075%11.48-2.70%11.76-2.94%12.02-1.51%12.27-0.65%0.03%
2019-11-1211.9112.0111.7311.85-0.42%0.42%-4.03%1,755,30020,712,00044%11.80-1.92%12.12-1.09%12.21-1.39%12.35-0.38%0.14%
2019-11-1112.2012.3111.8711.90-3.33%-1.09%-3.99%2,895,50034,837,00068%12.03-2.75%12.25-0.67%12.38-0.37%12.39-0.43%0.23%
2019-11-0812.5312.5612.2812.31-1.36%-0.49%-1.11%3,212,40039,741,00070%12.370.19%12.33-0.88%12.420.03%12.450.05%0.36%
2019-11-0712.2712.4912.1912.481.46%1.07%0.31%2,639,10032,588,00057%12.350.48%12.44-0.01%12.420.09%12.440.07%0.40%
2019-11-0612.4812.4812.1612.30-1.60%0.09%-1.07%3,582,60044,027,00076%12.29-1.95%12.45-0.11%12.41-0.18%12.430.07%0.44%
2019-11-0512.6012.7812.3512.500.40%-0.26%0.61%9,073,500113,719,000191%12.531.24%12.460.94%12.430.15%12.420.49%0.49%
2019-11-0412.5112.5312.3012.45-0.64%0.57%0.70%3,673,60045,476,00081%12.380.25%12.34-0.16%12.41-0.49%12.360.45%0.50%
2019-11-0112.2212.5312.0512.532.37%1.47%1.80%3,420,10042,232,00075%12.350.36%12.36-0.60%12.470.06%12.310.37%0.47%
2019-10-3112.5912.5912.1312.24-2.78%-0.52%-0.20%3,926,50048,313,00083%12.30-1.07%12.44-0.83%12.470.03%12.260.29%0.48%
2019-10-3012.5912.6612.1912.590.56%1.23%2.96%3,849,10047,871,00075%12.44-0.91%12.540.23%12.460.34%12.230.41%0.57%
2019-10-2912.6012.6512.4412.52-0.95%-0.25%2.81%4,704,00059,039,00093%12.55-0.33%12.510.61%12.420.74%12.180.58%0.51%
2019-10-2812.3012.7812.2612.642.76%0.37%4.39%6,948,50087,505,000144%12.592.37%12.441.39%12.331.53%12.110.83%0.39%
2019-10-2512.3412.3712.1812.300.24%-0.02%2.43%3,477,70042,782,00075%12.300.38%12.270.45%12.140.56%12.010.43%0.30%
2019-10-2412.3012.3812.1312.270.49%0.11%2.62%3,447,20042,250,00076%12.260.04%12.211.08%12.080.19%11.960.45%0.19%
2019-10-2312.1712.3812.1312.21-0.25%-0.33%2.57%5,178,40063,440,000117%12.250.77%12.080.87%12.050.66%11.900.57%0.07%
2019-10-2211.9012.2611.9012.244.08%0.67%3.40%6,482,30078,810,000160%12.163.69%11.980.18%11.970.78%11.840.65%-0.01%
2019-10-2111.9212.0011.4511.76-1.34%0.30%-0.01%3,851,60045,160,000104%11.73-1.80%11.96-0.03%11.88-0.05%11.760.14%-0.10%
2019-10-1812.0812.1011.8111.92-1.65%-0.17%1.49%5,305,70063,350,000151%11.94-1.05%11.960.51%11.890.51%11.750.44%-0.16%
2019-10-1711.7212.2811.6912.123.41%0.44%3.64%8,740,700105,470,000268%12.073.00%11.901.58%11.831.74%11.691.18%-0.25%
2019-10-1611.6111.7911.6011.720.77%0.03%1.40%3,488,30040,870,000124%11.720.73%11.710.56%11.620.55%11.56-0.17%-0.43%
2019-10-1511.7311.8411.5511.63-1.94%-0.01%0.45%3,160,50036,760,000112%11.63-1.21%11.650.54%11.560.33%11.58-0.64%-0.44%
2019-10-1411.5511.8711.5511.863.13%0.74%1.78%4,072,00047,940,000140%11.772.69%11.591.69%11.520.88%11.65-0.07%-0.38%
2019-10-1111.4911.6511.2011.500.09%0.31%-1.38%2,473,70028,360,00086%11.470.60%11.390.21%11.42-0.22%11.66-0.66%-0.38%
2019-10-1011.3111.5011.3111.491.23%0.82%-2.12%2,422,60027,610,00080%11.401.01%11.37-0.41%11.45-0.26%11.74-0.68%-0.30%
2019-10-0911.3411.3811.1811.350.44%0.59%-3.97%1,605,10018,110,00049%11.28-1.14%11.42-0.71%11.48-1.01%11.82-0.27%-0.20%
2019-10-0811.5511.5611.2611.30-1.40%-0.99%-4.65%1,701,60019,420,00051%11.41-0.77%11.50-0.20%11.60-1.29%11.85-0.21%-0.16%
2019-09-3011.5211.7011.3311.46-1.29%-0.37%-3.50%2,623,40030,174,00076%11.50-0.33%11.52-1.10%11.75-0.54%11.88-0.50%-0.11%
2019-09-2711.2811.6911.2511.610.00%0.61%-2.73%3,346,90038,622,00095%11.540.17%11.65-1.84%11.81-1.04%11.94-0.46%0.00%