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
2019-09-1212.2212.2512.0212.13-0.25%0.14%1.58%2,706,30032,782,00075%12.11-1.03%12.22-0.07%12.160.21%11.940.39%0.54%
2019-09-1112.3912.4112.1012.16-1.38%-0.65%2.23%2,895,30035,436,00082%12.24-0.44%12.230.63%12.140.66%11.900.52%0.58%
2019-09-1012.3112.4512.2312.33-0.32%0.30%4.20%3,074,70037,798,00087%12.290.91%12.150.60%12.060.76%11.830.77%0.61%
2019-09-0912.1112.3912.0012.373.08%1.54%5.34%5,069,40061,753,000140%12.181.67%12.081.08%11.971.12%11.741.08%0.62%
2019-09-0611.9312.1211.8712.000.59%0.15%3.29%3,423,50041,019,000100%11.98-0.53%11.950.62%11.830.78%11.620.49%0.52%
2019-09-0511.9612.2811.8811.93-0.25%-0.96%3.19%5,513,80066,420,000170%12.052.21%11.881.72%11.741.24%11.560.88%0.48%
2019-09-0411.7611.9611.6011.961.70%1.48%4.36%3,867,80045,584,000132%11.790.69%11.681.09%11.600.56%11.460.47%0.40%
2019-09-0311.6811.8111.5311.760.86%0.47%3.09%3,470,40040,621,000123%11.711.68%11.550.65%11.530.73%11.410.33%0.37%
2019-09-0211.3011.6711.2611.663.37%1.29%2.55%3,267,40037,614,000119%11.510.96%11.48-0.02%11.450.91%11.370.18%0.35%
2019-08-3011.5511.6511.1211.28-2.17%-1.08%-0.62%2,855,60032,563,000101%11.40-0.90%11.480.29%11.350.17%11.350.31%0.31%
2019-08-2911.5311.6411.3911.530.09%0.21%1.90%2,730,90031,421,00098%11.51-0.08%11.441.36%11.330.29%11.320.83%0.20%
2019-08-2811.4011.6711.3611.520.88%0.04%2.66%3,395,30039,098,000120%11.521.54%11.290.80%11.300.39%11.220.76%-0.01%
2019-08-2711.0311.5511.0311.424.20%0.71%2.54%3,928,20044,544,000134%11.343.70%11.200.42%11.25-0.05%11.140.84%-0.24%
2019-08-2611.0511.0510.8510.96-2.84%0.23%-0.76%2,719,10029,734,00089%10.94-3.13%11.15-1.59%11.26-0.83%11.040.14%-0.52%
2019-08-2311.3211.4311.1811.28-0.44%-0.07%2.28%1,995,50022,525,00064%11.29-0.50%11.33-0.40%11.350.47%11.030.09%-0.65%
2019-08-2211.4211.4711.2511.33-0.87%-0.13%2.82%1,680,10019,061,00054%11.35-0.12%11.380.10%11.301.29%11.020.08%-0.72%
2019-08-2111.3411.4611.2611.430.53%0.63%3.81%2,689,00030,545,00086%11.36-0.53%11.370.84%11.160.97%11.010.10%-0.80%
2019-08-2011.4411.5611.3011.37-0.61%-0.44%3.37%2,495,20028,495,00081%11.420.73%11.272.17%11.051.26%11.000.14%-0.85%
2019-08-1911.2411.5111.0811.443.25%0.91%4.15%3,691,40041,850,000113%11.342.53%11.031.59%10.910.89%10.98-0.19%-0.94%
2019-08-1610.8311.1510.8311.081.65%0.21%0.68%2,833,50031,331,00088%11.063.41%10.861.06%10.820.00%11.01-0.76%-0.92%
2019-08-1510.6010.9410.5110.900.18%1.95%-1.70%3,478,70037,193,000102%10.69-1.61%10.75-0.45%10.82-0.61%11.09-1.28%-0.90%
2019-08-1410.7510.9910.7510.882.26%0.12%-3.14%4,311,10046,847,000130%10.871.87%10.79-0.37%10.88-0.59%11.23-1.55%-0.83%
2019-08-1310.8510.8510.5510.64-3.01%-0.26%-6.75%4,260,30045,450,000125%10.67-1.69%10.83-1.46%10.95-1.17%11.41-2.00%-0.67%
2019-08-1211.0511.0910.7310.97-1.61%1.10%-5.78%3,990,10043,297,000114%10.85-2.35%10.99-1.58%11.07-1.77%11.64-1.14%-0.46%
2019-08-0911.2011.2610.9811.150.45%0.34%-5.32%2,298,00025,535,00069%11.11-0.17%11.170.04%11.27-1.47%11.78-0.64%-0.33%
2019-08-0811.2911.3811.0511.10-0.89%-0.28%-6.35%2,199,90024,487,00066%11.13-1.15%11.17-1.64%11.44-1.65%11.85-0.65%-0.26%
2019-08-0711.1111.3811.1111.200.90%-0.53%-6.12%2,393,90026,956,00069%11.261.18%11.35-1.78%11.63-1.68%11.93-0.47%-0.18%
2019-08-0611.5811.5910.8311.10-5.37%-0.26%-7.39%4,086,90045,483,000111%11.13-6.00%11.56-3.53%11.83-2.42%11.99-0.75%-0.14%
2019-08-0511.9611.9911.7211.73-1.35%-0.92%-2.87%2,322,70027,499,00069%11.84-0.50%11.98-1.08%12.13-0.24%12.080.08%-0.08%
2019-08-0211.9712.0111.8011.890.00%-0.08%-1.47%3,233,40038,475,00089%11.90-2.31%12.11-1.06%12.16-0.34%12.07-0.60%-0.12%