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
2019-07-1511.7512.1311.7012.103.07%1.47%-0.42%2,513,60029,975,000119%11.931.98%11.830.25%11.86-0.08%12.15-0.86%-0.22%
2019-07-1211.7811.8211.5611.74-0.51%0.39%-4.21%1,667,50019,499,00072%11.69-1.03%11.80-0.77%11.87-1.31%12.26-0.42%-0.09%
2019-07-1111.9111.9611.6611.80-0.92%-0.14%-4.13%2,123,10025,086,00090%11.82-1.13%11.89-0.54%12.03-1.06%12.31-0.58%-0.04%
2019-07-1011.9812.0311.8611.91-0.58%-0.34%-3.80%879,40010,510,00036%11.95-0.08%11.96-1.27%12.16-0.59%12.38-0.14%0.03%
2019-07-0911.8712.0411.8011.980.84%0.17%-3.36%1,447,20017,309,00057%11.960.06%12.11-0.94%12.23-1.05%12.40-0.17%0.05%
2019-07-0812.3112.3111.6011.88-3.41%-0.61%-4.33%2,567,30030,686,00096%11.95-3.36%12.22-1.40%12.36-1.18%12.42-0.44%0.09%
2019-07-0512.2912.5512.2612.30-0.89%-0.55%-1.39%2,388,20029,538,00092%12.37-0.23%12.40-0.87%12.51-0.02%12.47-0.18%0.18%
2019-07-0412.4312.5412.2612.410.73%0.11%-0.68%2,041,10025,302,00073%12.40-0.28%12.51-0.50%12.51-0.16%12.500.15%0.29%
2019-07-0312.6112.6512.3212.32-2.14%-0.89%-1.25%2,096,60026,062,00070%12.43-1.65%12.570.12%12.530.03%12.480.08%0.30%
2019-07-0212.6212.7112.5212.59-0.24%-0.39%0.99%2,850,60036,030,00095%12.640.37%12.550.30%12.530.44%12.470.34%0.33%
2019-07-0112.4712.6912.4612.622.10%0.21%1.58%3,937,30049,581,000135%12.591.84%12.520.62%12.470.27%12.420.48%0.31%
2019-06-2812.5512.5712.2812.36-1.59%-0.04%-0.04%2,088,00025,818,00076%12.37-1.27%12.440.04%12.44-0.37%12.370.04%0.24%
2019-06-2712.3312.5912.3312.561.87%0.29%1.62%3,026,80037,908,000111%12.521.10%12.440.13%12.480.44%12.360.15%0.25%
2019-06-2612.3712.5512.2612.33-1.44%-0.47%-0.09%1,893,50023,456,00070%12.390.16%12.42-0.55%12.430.08%12.340.09%0.25%
2019-06-2512.5012.5812.2012.510.08%1.15%1.46%2,638,80032,637,00098%12.37-0.99%12.490.31%12.420.26%12.330.18%0.23%
2019-06-2412.6712.7412.4012.50-1.19%0.06%1.56%2,595,40032,423,00098%12.49-0.52%12.450.31%12.390.63%12.310.48%0.20%
2019-06-2112.4212.7012.3912.652.93%0.74%3.27%4,404,90055,312,000170%12.562.11%12.411.18%12.310.70%12.250.86%0.12%
2019-06-2012.2512.4112.1312.290.33%-0.07%1.19%3,922,00048,233,000164%12.30-0.37%12.270.95%12.22-0.03%12.150.31%-0.03%
2019-06-1912.3112.4512.2312.250.82%-0.76%1.18%2,937,40036,258,000138%12.342.17%12.150.32%12.230.29%12.110.41%-0.10%
2019-06-1811.9412.1811.8012.152.10%0.56%0.76%1,905,10023,017,00091%12.081.31%12.11-0.84%12.19-0.05%12.060.08%-0.19%
2019-06-1712.1712.1811.8111.90-2.30%-0.22%-1.23%1,913,70022,822,00087%11.93-3.06%12.22-0.70%12.200.21%12.05-0.17%-0.23%
2019-06-1412.2612.4612.1212.18-0.90%-1.00%0.93%2,168,30026,676,000103%12.30-0.41%12.300.51%12.170.94%12.070.13%-0.29%
2019-06-1312.3112.4712.2312.290.74%-0.52%1.97%2,599,20032,111,000126%12.351.11%12.241.53%12.060.72%12.050.17%-0.38%
2019-06-1212.1412.2912.1312.200.00%-0.15%1.40%1,681,10020,539,00081%12.220.63%12.061.23%11.970.36%12.03-0.16%-0.53%
2019-06-1111.8612.2411.8112.202.52%0.49%1.24%2,672,90032,452,000124%12.142.63%11.910.74%11.930.33%12.05-0.13%-0.59%
2019-06-1011.5811.9611.5711.903.30%0.59%-1.38%2,235,80026,449,00098%11.831.15%11.82-0.40%11.89-0.50%12.07-0.32%-0.68%
2019-06-0611.9211.9211.4511.52-3.68%-1.50%-4.84%2,080,50024,334,00093%11.70-2.46%11.87-0.90%11.95-0.78%12.11-0.61%-0.71%
2019-06-0512.1012.1011.8611.960.17%-0.26%-1.81%1,434,70017,203,00066%11.990.31%11.98-0.38%12.04-0.36%12.18-0.43%-0.68%
2019-06-0411.8612.0511.6811.940.67%-0.12%-2.40%2,211,10026,431,00098%11.95-0.30%12.02-0.55%12.09-0.66%12.23-0.46%-0.66%
2019-06-0312.1112.2111.8011.860.00%-1.08%-3.50%2,557,20030,662,000115%11.99-1.41%12.09-0.72%12.17-0.47%12.29-0.33%-0.65%