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   
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
2019-06-179.379.649.379.561.38%0.25%1.36%1,903,50018,151,00099%9.54-1.24%9.62-0.25%9.580.28%9.43-0.05%-0.25%
2019-06-149.749.919.409.43-3.28%-2.34%-0.07%1,991,70019,231,000102%9.66-0.09%9.650.86%9.550.80%9.440.03%-0.26%
2019-06-139.589.759.509.751.77%0.88%3.35%2,389,40023,094,000114%9.670.46%9.571.09%9.470.93%9.43-0.07%-0.32%
2019-06-129.589.759.479.580.21%-0.43%1.47%2,214,70021,307,000105%9.622.06%9.461.61%9.390.90%9.44-0.23%-0.31%
2019-06-119.219.589.189.563.69%1.41%1.03%2,629,20024,786,000120%9.433.04%9.311.06%9.300.73%9.46-0.14%-0.27%
2019-06-109.189.229.029.221.10%0.78%-2.70%829,7007,591,00038%9.15-0.50%9.21-0.51%9.24-0.96%9.48-0.13%-0.25%
2019-06-069.339.409.029.12-2.25%-0.82%-3.88%1,418,60013,044,00064%9.20-0.83%9.260.04%9.32-0.83%9.49-0.41%-0.24%
2019-06-059.349.479.119.330.32%0.63%-2.07%1,390,90012,896,00062%9.27-0.30%9.26-1.10%9.40-0.79%9.53-0.56%-0.17%
2019-06-049.219.519.149.300.98%0.00%-2.93%2,045,50019,023,00087%9.300.94%9.36-0.93%9.48-0.90%9.58-0.69%-0.05%
2019-06-039.429.599.069.21-2.23%-0.03%-4.54%2,435,90022,442,00094%9.21-3.52%9.45-1.55%9.56-0.69%9.65-0.25%0.12%
2019-05-319.589.769.369.42-1.67%-1.35%-2.61%2,549,30024,344,000106%9.550.08%9.60-0.73%9.630.00%9.67-0.19%0.16%
2019-05-309.759.909.269.58-1.74%0.41%-1.14%3,403,40032,473,000143%9.54-1.93%9.67-0.37%9.63-0.49%9.69-0.48%0.16%
2019-05-299.729.889.649.750.93%0.22%0.13%2,388,20023,234,000105%9.73-0.53%9.700.65%9.68-0.39%9.740.03%0.20%
2019-05-289.729.939.569.66-0.62%-1.24%-0.76%2,563,70025,076,000117%9.782.30%9.640.48%9.71-0.36%9.730.14%0.13%
2019-05-279.489.729.319.723.85%1.66%0.00%1,810,00017,306,00084%9.561.07%9.60-1.42%9.750.27%9.720.00%-0.09%
2019-05-249.379.609.369.36-1.68%-1.06%-3.70%1,199,80011,350,00055%9.46-2.62%9.73-1.03%9.72-0.26%9.720.05%-0.21%
2019-05-239.8710.049.419.52-3.55%-2.00%-2.01%1,895,90018,416,00087%9.71-1.66%9.830.70%9.75-0.38%9.720.23%-0.35%
2019-05-2210.0210.229.699.87-1.60%-0.08%1.83%2,510,40024,797,000121%9.880.13%9.770.55%9.790.36%9.690.65%-0.56%
2019-05-219.4510.139.4110.035.14%1.67%4.15%3,738,00036,877,000186%9.875.81%9.710.10%9.750.64%9.631.02%-0.75%
2019-05-209.489.549.169.542.36%2.33%0.07%1,472,10013,725,00076%9.32-4.05%9.70-0.79%9.69-0.29%9.530.16%-0.98%
2019-05-179.9910.249.269.32-6.80%-4.08%-2.08%2,405,60023,373,000120%9.72-1.86%9.780.15%9.720.42%9.52-0.25%-1.16%
2019-05-169.7910.059.7010.002.56%1.01%4.80%2,687,60026,606,000140%9.902.35%9.771.54%9.681.31%9.54-0.05%-1.17%
2019-05-159.549.759.549.752.31%0.80%2.13%1,592,00015,399,00081%9.670.30%9.620.55%9.550.90%9.55-0.61%-1.24%
2019-05-149.549.909.479.53-0.31%-1.18%-0.79%1,756,10016,935,00085%9.641.15%9.560.93%9.471.11%9.61-2.11%-1.25%
2019-05-139.509.679.409.560.10%0.27%-2.58%1,610,20015,351,00068%9.530.17%9.480.98%9.360.39%9.81-1.22%-1.04%
2019-05-109.359.639.269.552.47%0.34%-3.87%2,008,20019,115,00079%9.522.00%9.381.47%9.33-0.97%9.93-1.32%-0.93%
2019-05-099.309.479.169.320.00%-0.12%-7.42%1,216,40011,350,00044%9.330.52%9.25-0.23%9.42-1.34%10.07-1.81%-0.84%
2019-05-089.129.449.079.320.65%0.40%-9.10%2,048,70019,019,00065%9.281.31%9.27-2.13%9.54-1.70%10.25-1.26%-0.63%
2019-05-079.029.299.029.261.65%1.06%-10.82%2,016,00018,473,00061%9.16-1.79%9.47-2.54%9.71-3.90%10.38-1.33%-0.50%
2019-05-069.789.989.119.110.00%-2.36%-13.44%2,997,20027,963,00089%9.33-6.97%9.72-3.14%10.10-2.73%10.52-1.60%-0.38%