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:
宝色股份( 300402.SZ 深证)
板块 :专用设备制造_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-0911570.00057.277%2
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
2019-08-2310.2010.4410.0910.22-0.58%-0.29%4.03%3,062,00031,387,000106%10.251.19%10.130.98%10.030.93%9.820.57%-0.49%
2019-08-2210.0110.349.9510.282.39%1.48%5.24%4,092,50041,456,000140%10.131.27%10.031.24%9.941.47%9.770.50%-0.67%
2019-08-219.9010.089.9010.040.70%0.37%3.30%3,084,20030,850,000109%10.000.81%9.910.90%9.790.76%9.720.25%-0.76%
2019-08-209.8810.039.839.970.71%0.47%2.84%2,998,80029,758,000100%9.921.30%9.821.50%9.720.85%9.700.43%-0.79%
2019-08-199.699.919.649.902.48%1.06%2.55%3,137,50030,736,00095%9.800.75%9.670.55%9.640.54%9.65-0.67%-0.86%
2019-08-169.739.889.629.66-1.02%-0.65%-0.61%2,500,30024,310,00072%9.722.11%9.620.68%9.58-0.03%9.72-0.92%-0.75%
2019-08-159.429.769.349.760.31%2.50%-0.50%3,318,00031,594,00086%9.52-1.27%9.56-0.08%9.59-0.59%9.81-2.21%-0.66%
2019-08-149.639.859.549.732.21%0.89%-3.00%3,181,70030,684,00071%9.641.61%9.56-0.26%9.64-0.31%10.03-0.75%-0.53%
2019-08-139.559.759.359.52-1.45%0.31%-5.81%2,630,80024,969,00055%9.49-0.46%9.59-1.04%9.670.04%10.11-1.12%-0.56%
2019-08-129.439.669.419.661.79%1.31%-5.49%2,124,80020,261,00040%9.54-1.76%9.69-0.56%9.67-1.44%10.22-1.01%-0.44%
2019-08-099.819.999.389.49-2.77%-2.23%-8.09%3,174,60030,812,00055%9.71-0.82%9.750.66%9.81-1.41%10.33-1.15%-0.31%
2019-08-089.8210.009.629.76-0.91%-0.27%-6.56%2,930,50028,678,00043%9.790.40%9.68-1.60%9.95-2.65%10.45-0.45%-0.14%
2019-08-079.7010.009.349.852.18%1.06%-6.12%4,557,10044,418,00058%9.751.82%9.84-2.03%10.22-1.11%10.49-0.06%-0.08%
2019-08-069.689.859.269.64-5.02%0.70%-8.17%5,623,30053,832,00069%9.57-6.93%10.04-4.67%10.34-2.09%10.50-0.27%-0.10%
2019-08-0510.3910.4610.0710.15-2.50%-1.32%-3.57%4,242,10043,633,00056%10.29-0.50%10.53-0.31%10.56-0.78%10.530.38%-0.10%
2019-08-0210.4410.4810.0510.41-3.52%0.70%-0.72%5,408,60055,913,00070%10.34-4.02%10.57-0.97%10.64-0.77%10.490.01%-0.17%
2019-08-0110.4710.9910.4010.792.37%0.18%2.91%8,928,40096,166,000112%10.773.03%10.670.07%10.720.48%10.49-0.92%-0.20%
2019-07-3110.6510.6710.3010.54-0.85%0.82%-0.40%5,069,60052,998,00054%10.45-2.29%10.66-0.88%10.670.64%10.58-1.00%0.14%
2019-07-3010.7810.8510.5310.63-0.84%-0.64%-0.55%6,668,10071,341,00070%10.70-0.69%10.760.53%10.600.95%10.690.06%0.63%
2019-07-2910.7811.0110.6010.72-0.37%-0.49%0.35%7,547,60081,308,00079%10.77-0.07%10.701.51%10.501.36%10.680.32%0.78%
2019-07-2610.9610.9910.6310.76-2.18%-0.19%1.04%12,261,700132,198,000138%10.781.99%10.542.69%10.361.10%10.650.49%0.71%
2019-07-259.9511.009.9511.0010.00%4.06%3.80%11,841,500125,177,000146%10.575.44%10.273.23%10.25-2.39%10.600.24%0.64%
2019-07-2410.0010.179.9010.001.32%-0.26%-5.41%6,348,80063,652,00085%10.032.14%9.95-1.97%10.50-2.45%10.57-0.26%0.57%
2019-07-239.839.969.659.871.33%0.55%-6.88%4,615,00045,301,00064%9.82-1.41%10.15-4.89%10.77-0.58%10.60-0.31%0.56%
2019-07-2210.3610.429.619.74-5.53%-2.17%-8.39%7,149,50071,181,000106%9.96-4.33%10.67-3.34%10.83-0.69%10.63-0.34%0.55%
2019-07-1910.4010.5510.2510.31-4.27%-0.93%-3.36%10,962,100114,083,000183%10.41-6.07%11.03-0.98%10.90-0.46%10.67-0.30%0.55%
2019-07-1811.6011.6010.6210.77-8.73%-2.80%0.65%19,159,300212,286,000400%11.08-6.10%11.141.13%10.952.15%10.702.52%0.56%
2019-07-1711.8011.8011.8011.809.97%0.00%13.06%7,801,10092,053,000265%11.8011.13%11.027.48%10.726.31%10.443.84%0.35%
2019-07-169.7010.739.7010.7310.05%1.05%6.76%7,460,50079,213,000262%10.629.99%10.256.01%10.094.81%10.051.60%0.02%
2019-07-159.649.779.479.750.00%0.99%-1.45%2,267,50021,891,00087%9.65-1.68%9.670.50%9.620.06%9.89-0.40%-0.10%