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
2020-06-0120.0020.8919.8920.714.91%0.57%3.48%8,086,600166,523,000129%20.593.96%20.052.10%19.901.94%20.010.44%-0.35%
2020-05-2919.4820.0819.2019.741.33%-0.34%-0.93%4,316,70085,503,00068%19.812.12%19.630.18%19.520.33%19.93-0.39%-0.39%
2020-05-2819.6119.8019.0519.48-1.02%0.43%-2.61%5,235,700101,550,00079%19.40-1.69%19.600.55%19.46-0.81%20.00-0.55%-0.31%
2020-05-2719.8120.0119.5519.68-1.60%-0.25%-2.15%4,914,90096,965,00076%19.730.37%19.490.43%19.62-1.14%20.11-0.59%-0.24%
2020-05-2619.0920.0818.9120.006.10%1.74%-1.15%6,686,100131,427,00099%19.663.49%19.41-0.85%19.85-1.29%20.23-0.50%-0.17%
2020-05-2518.8019.3118.7518.85-1.21%-0.76%-7.29%4,620,20087,760,00064%19.00-2.28%19.57-2.67%20.10-0.49%20.33-1.13%-0.14%
2020-05-2220.1020.1019.0119.08-4.65%-1.85%-7.22%6,919,700134,509,00090%19.44-3.87%20.11-1.99%20.20-1.13%20.57-0.99%-0.01%
2020-05-2120.5920.6019.8720.01-2.01%-1.04%-3.66%5,535,800111,937,00068%20.22-2.16%20.520.51%20.43-0.42%20.77-0.21%0.12%
2020-05-2021.1921.1920.3020.42-3.22%-1.20%-1.89%7,208,400148,973,00087%20.670.48%20.410.00%20.52-0.29%20.810.15%0.16%
2020-05-1919.9221.1019.7521.107.27%2.58%1.53%10,831,400222,790,000123%20.573.45%20.41-0.07%20.58-0.04%20.780.23%0.17%
2020-05-1820.2020.2019.6119.67-2.72%-1.08%-5.14%6,679,500132,816,00072%19.88-2.79%20.43-2.09%20.59-1.72%20.740.06%0.23%
除权分界线,2020年05月18日,10股派3.000元(以下数据已经复权)
2020-05-1520.6020.7220.2220.22-1.12%-1.15%-2.42%5,314,100110,294,00060%20.46-0.38%20.860.39%20.95-0.47%20.720.40%0.28%
2020-05-1420.5020.7920.3420.45-1.68%-0.40%-0.92%4,582,30095,465,00050%20.53-0.63%20.78-1.08%21.050.10%20.640.14%0.31%
2020-05-1320.2720.9120.2620.801.81%0.66%0.92%6,964,400145,997,00076%20.661.80%21.01-0.41%21.030.54%20.610.11%0.36%
2020-05-1220.7020.7520.0020.43-2.16%0.66%-0.76%8,083,300166,489,00085%20.30-3.64%21.10-0.25%20.910.46%20.59-0.16%0.48%
2020-05-1121.3521.5520.6420.88-1.46%-0.87%1.26%10,297,700219,987,000110%21.060.83%21.151.41%20.821.20%20.620.17%0.64%
2020-05-0820.5921.3420.4121.193.27%1.44%2.93%13,678,200289,834,000145%20.891.79%20.851.78%20.571.49%20.590.31%0.77%
2020-05-0720.5820.8920.2620.52-0.24%-0.01%-0.01%8,513,500177,264,00091%20.521.60%20.491.29%20.270.48%20.520.14%0.90%
2020-05-0619.6020.7719.4420.574.26%1.84%0.37%12,123,200248,505,000121%20.201.25%20.231.15%20.17-0.02%20.500.30%1.08%
2020-04-3019.6020.3019.5019.732.23%-1.10%-3.44%12,069,600244,399,000115%19.952.76%20.000.28%20.18-0.81%20.430.84%1.30%
2020-04-2919.7619.8719.2019.30-1.53%-0.59%-4.75%6,743,900132,947,00058%19.41-0.84%19.95-1.63%20.34-1.27%20.260.56%1.45%
2020-04-2820.2120.2118.9919.60-2.05%0.11%-2.73%8,831,900175,572,00077%19.58-2.22%20.28-1.96%20.60-0.89%20.150.65%1.38%
2020-04-2720.4420.4419.7920.01-0.94%-0.06%-0.04%5,662,100115,073,00051%20.02-1.55%20.68-0.94%20.790.13%20.020.69%1.29%
2020-04-2420.5820.7519.9920.20-1.61%-0.68%1.60%8,817,400181,982,00082%20.34-1.32%20.88-0.18%20.760.75%19.881.32%1.08%
2020-04-2321.1021.2320.3820.53-2.47%-0.40%4.63%10,218,700213,692,00098%20.61-0.66%20.910.79%20.611.93%19.621.45%0.72%
2020-04-2220.5621.0720.3621.052.33%1.46%8.83%10,228,300215,288,000100%20.751.25%20.751.61%20.221.79%19.341.40%0.49%
2020-04-2120.1320.8220.1120.571.08%0.38%7.84%11,095,400230,698,000113%20.491.44%20.422.51%19.861.98%19.081.62%0.34%
2020-04-2020.0820.5419.7420.352.73%0.73%8.41%13,998,200286,995,000149%20.202.03%19.922.56%19.482.37%18.771.99%0.11%
2020-04-1719.7020.2019.5019.812.70%0.05%7.64%16,140,200324,435,000186%19.803.74%19.433.41%19.033.48%18.402.43%-0.19%
2020-04-1618.2019.6518.2019.290.00%1.06%7.36%20,421,300395,913,000252%19.097.24%18.795.75%18.393.79%17.972.35%-0.47%