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
2020-11-2520.7220.7520.1320.14-2.23%-1.10%-3.59%4,308,40087,736,000114%20.36-1.33%20.51-0.83%20.59-0.37%20.89-0.81%-0.11%
2020-11-2420.5520.8520.4520.600.24%-0.19%-2.19%2,576,70053,180,00066%20.640.18%20.680.01%20.66-0.17%21.06-0.79%-0.05%
2020-11-2320.8220.8320.4920.55-1.30%-0.26%-3.20%2,842,30058,560,00060%20.60-0.94%20.68-0.04%20.70-0.74%21.23-0.06%0.06%
2020-11-2021.0021.0820.6820.82-0.62%0.10%-1.99%2,587,10053,810,00049%20.800.75%20.68-0.07%20.85-0.43%21.240.25%0.06%
2020-11-1920.4920.9720.2620.951.90%1.48%-1.13%3,673,50075,839,00067%20.65-0.02%20.70-1.05%20.94-0.88%21.190.09%-0.01%
2020-11-1820.9921.0420.4920.56-2.10%-0.43%-2.89%4,104,70084,752,00073%20.65-0.78%20.92-0.98%21.13-1.01%21.170.32%-0.06%
2020-11-1721.0521.2020.5421.00-0.57%0.91%-0.49%3,688,50076,761,00063%20.81-1.68%21.13-1.15%21.34-0.94%21.100.06%-0.19%
2020-11-1621.5221.6820.9021.12-1.54%-0.22%0.14%6,033,500127,710,000102%21.17-1.23%21.37-0.98%21.550.23%21.090.21%-0.28%
2020-11-1321.6021.6421.2121.45-1.24%0.09%1.92%2,971,00063,669,00049%21.43-0.97%21.58-0.45%21.500.71%21.05-0.18%-0.40%
2020-11-1221.6721.8821.4321.720.09%0.37%3.02%3,908,20084,572,00063%21.640.07%21.680.93%21.350.70%21.08-0.18%-0.43%
2020-11-1121.8321.9021.4221.70-1.45%0.35%2.74%5,759,100124,535,00093%21.62-0.50%21.481.22%21.201.17%21.12-0.18%-0.46%
2020-11-1021.4022.1521.0522.022.95%1.33%4.07%9,672,100210,198,000156%21.733.03%21.222.15%20.951.35%21.160.26%-0.53%
2020-11-0920.4921.4820.3021.395.47%1.41%1.36%8,398,800177,149,000143%21.093.35%20.781.62%20.670.41%21.10-0.04%-0.66%
2020-11-0620.8820.9520.2020.28-2.08%-0.63%-3.94%4,689,10095,696,00084%20.41-0.90%20.45-0.48%20.59-1.04%21.11-0.45%-0.70%
2020-11-0520.5420.8420.2520.711.82%0.56%-2.34%5,050,900104,018,00091%20.591.10%20.54-0.41%20.81-1.09%21.21-0.46%-0.68%
2020-11-0420.8620.8620.1520.34-2.54%-0.15%-4.52%7,560,200154,007,000139%20.37-1.81%20.63-2.00%21.03-1.81%21.30-1.00%-0.60%
2020-11-0320.8520.9320.5020.870.10%0.59%-3.01%5,190,500107,686,000102%20.75-0.25%21.05-1.73%21.42-0.76%21.52-0.77%-0.48%
2020-11-0221.4721.6420.4320.85-2.98%0.25%-3.85%7,754,800161,285,000151%20.80-4.43%21.42-2.55%21.59-0.97%21.68-1.01%-0.38%
2020-10-3022.1122.2021.2521.49-3.15%-1.25%-1.90%4,916,900106,997,000106%21.76-1.81%21.980.19%21.800.27%21.91-0.45%-0.20%
2020-10-2921.9922.4621.7422.19-0.49%0.13%0.84%4,206,40093,223,00091%22.160.60%21.941.09%21.740.34%22.01-0.50%-0.14%
2020-10-2821.7922.5321.3822.301.92%1.23%0.84%5,875,600129,438,000123%22.031.83%21.701.08%21.670.08%22.12-0.93%-0.05%
2020-10-2721.2222.0021.0821.882.96%1.13%-1.98%4,886,500105,717,00093%21.642.01%21.47-0.09%21.65-0.74%22.32-1.04%0.11%
2020-10-2621.0421.4920.7321.250.66%0.20%-5.79%3,236,10068,631,00054%21.21-1.26%21.49-1.26%21.81-0.94%22.56-0.42%0.29%
2020-10-2321.8521.9621.0721.11-3.12%-1.71%-6.81%4,793,600102,959,00073%21.48-1.37%21.76-1.40%22.02-1.14%22.65-0.22%0.35%
2020-10-2221.8522.0821.5521.79-0.41%0.06%-4.01%3,357,20073,107,00050%21.78-1.28%22.07-0.76%22.27-1.06%22.700.30%0.36%
2020-10-2122.5222.5721.7321.88-2.89%-0.81%-3.33%4,510,30099,487,00062%22.06-0.94%22.24-0.88%22.51-1.24%22.630.24%0.31%
2020-10-2022.3522.5422.0122.532.27%1.18%-0.22%5,489,900122,247,00077%22.27-0.55%22.44-1.26%22.79-0.99%22.580.28%0.23%
2020-10-1922.8022.9322.0122.03-2.57%-1.61%-2.16%4,804,600107,573,00070%22.39-1.27%22.73-1.34%23.02-0.04%22.520.70%0.14%
2020-10-1623.1223.1222.4422.61-1.27%-0.30%1.11%4,993,300113,237,00071%22.68-1.64%23.03-0.75%23.030.36%22.360.22%0.01%
2020-10-1523.3023.3622.8122.900.00%-0.68%2.64%5,604,900129,234,00077%23.06-0.69%23.210.54%22.951.06%22.310.37%-0.03%