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
2021-06-1117.8317.8616.3616.68-7.13%-2.09%-6.43%12,919,300220,095,000161%17.04-4.64%17.46-3.66%17.85-1.49%17.83-0.67%0.25%
2021-06-1017.7718.0417.6317.960.96%0.53%0.07%5,259,60093,962,00074%17.87-0.53%18.13-0.71%18.120.01%17.950.08%0.35%
2021-06-0918.3818.3817.6817.79-2.68%-0.95%-0.80%6,850,200123,034,00093%17.96-2.71%18.260.17%18.12-0.12%17.930.24%0.39%
2021-06-0818.4718.7418.2518.28-1.40%-0.99%2.18%7,420,400136,999,000102%18.460.90%18.230.96%18.140.80%17.890.34%0.42%
2021-06-0717.8818.6417.7218.545.28%1.32%3.98%11,571,300211,729,000159%18.303.99%18.050.55%18.001.14%17.830.52%0.45%
2021-06-0417.6017.8717.4117.61-0.40%0.08%-0.72%4,131,70072,703,00057%17.60-1.71%17.950.20%17.800.12%17.740.06%0.47%
2021-06-0318.0018.2517.6817.68-1.39%-1.24%-0.27%6,477,000115,954,00088%17.90-1.11%17.920.66%17.770.12%17.730.36%0.53%
2021-06-0217.5218.4817.4017.932.40%-0.96%1.51%12,120,200219,415,000159%18.103.70%17.801.81%17.750.99%17.660.86%0.58%
2021-06-0117.3217.7217.1017.511.04%0.30%-0.02%4,627,30080,777,00056%17.460.46%17.48-0.71%17.58-0.40%17.510.39%0.63%
2021-05-3117.3917.6517.2617.33-0.69%-0.27%-0.66%4,908,80085,300,00057%17.38-1.12%17.61-0.19%17.65-0.24%17.450.31%0.62%
2021-05-2817.8817.9017.3817.45-2.84%-0.71%0.33%7,129,700125,295,00083%17.57-1.14%17.64-0.48%17.690.03%17.390.34%0.61%
2021-05-2717.5418.1417.3517.962.57%1.04%3.62%8,216,800146,058,000100%17.781.17%17.730.18%17.680.57%17.330.52%0.60%
2021-05-2617.7717.9717.3417.51-2.01%-0.34%1.55%8,318,300146,149,000105%17.57-1.60%17.700.01%17.580.66%17.240.51%0.57%
2021-05-2517.8018.0317.5817.870.06%0.08%4.16%7,057,200126,010,00097%17.860.96%17.691.03%17.470.98%17.160.68%0.52%
2021-05-2417.2917.8817.2917.862.64%0.98%4.81%7,798,000137,921,000113%17.690.79%17.511.03%17.300.87%17.040.70%0.46%
2021-05-2117.6017.9317.3217.40-0.74%-0.84%2.82%7,449,700130,724,000117%17.551.08%17.341.03%17.150.71%16.920.65%0.40%
2021-05-2017.2717.6517.0817.530.81%0.98%4.27%10,406,800180,666,000176%17.360.82%17.161.07%17.030.87%16.810.88%0.37%
2021-05-1916.3517.7616.2317.395.27%0.99%4.34%15,548,200267,719,000293%17.222.45%16.981.67%16.891.72%16.671.29%0.33%
2021-05-1816.9317.3316.4816.52-1.31%-1.71%0.40%8,592,500144,425,000203%16.811.44%16.700.71%16.601.03%16.450.37%0.25%
2021-05-1716.6616.8516.3016.74-0.06%1.03%2.12%5,571,00092,304,000141%16.57-0.52%16.580.66%16.430.62%16.390.11%0.28%
2021-05-1416.8416.9216.4816.750.78%0.57%2.29%4,984,60083,017,000131%16.660.84%16.471.36%16.330.84%16.380.33%0.34%
2021-05-1316.1616.6516.1116.621.96%0.62%1.83%4,379,40072,334,000122%16.522.16%16.251.21%16.190.45%16.320.14%0.35%
2021-05-1216.0016.3415.9016.301.56%0.82%0.01%3,615,90058,462,00097%16.171.50%16.060.21%16.12-0.55%16.300.07%0.41%
2021-05-1115.9116.1015.7216.050.38%0.76%-1.46%2,664,50042,444,00069%15.93-0.69%16.03-0.81%16.21-0.88%16.290.02%0.44%
2021-05-1016.0816.2715.8015.99-0.06%-0.31%-1.81%2,725,50043,714,00061%16.04-0.45%16.16-1.02%16.35-0.39%16.280.17%0.54%
2021-05-0716.2116.2815.9616.00-1.11%-0.69%-1.58%2,543,10040,973,00055%16.11-0.92%16.32-0.85%16.42-0.03%16.260.30%0.55%
2021-05-0616.4916.5416.0016.18-2.35%-0.49%-0.17%4,114,70066,906,00084%16.26-1.59%16.46-0.36%16.42-0.06%16.210.48%0.54%
2021-04-3016.6816.7016.3816.57-0.66%0.28%2.73%3,985,70065,856,00081%16.52-0.34%16.520.49%16.430.53%16.130.48%0.49%
2021-04-2916.3116.7416.2816.681.65%0.61%3.91%5,098,40084,524,000109%16.580.75%16.440.64%16.350.67%16.050.70%0.40%
2021-04-2816.0516.6716.0416.410.00%-0.27%2.94%4,355,80071,674,00099%16.461.83%16.340.80%16.240.65%15.940.68%0.27%