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:
百邦科技( 300736.SZ 深证)
板块 :次新股   
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
2019-12-1310.7710.8610.6510.761.32%0.10%1.57%1,975,20021,231,000115%10.750.67%10.740.11%10.730.22%10.590.40%-0.32%
2019-12-1210.6810.8410.5610.62-0.93%-0.54%0.64%1,847,10019,724,000111%10.68-1.05%10.73-0.08%10.700.30%10.550.36%-0.35%
2019-12-1110.8110.9010.7210.72-0.74%-0.66%1.96%1,586,50017,120,00097%10.790.72%10.730.49%10.670.63%10.510.40%-0.37%
2019-12-1010.6810.8510.5410.801.03%0.80%3.13%1,694,30018,153,000104%10.710.14%10.680.57%10.600.78%10.470.32%-0.40%
2019-12-0910.7710.7910.6010.69-0.19%-0.08%2.40%1,630,60017,445,000100%10.700.56%10.620.78%10.520.56%10.440.27%-0.41%
2019-12-0610.5810.7910.5310.710.56%0.67%2.87%1,953,80020,787,000109%10.640.82%10.541.12%10.460.67%10.41-0.59%-0.47%
2019-12-0510.4210.6610.3910.652.21%0.92%1.69%2,273,70023,995,000109%10.551.67%10.420.84%10.390.63%10.47-1.06%-0.42%
2019-12-0410.3010.4410.2810.420.48%0.39%-1.56%1,407,00014,604,00057%10.380.91%10.340.24%10.330.05%10.59-1.87%-0.30%
2019-12-0310.2610.4210.1910.370.88%0.82%-3.87%1,717,70017,669,00049%10.29-0.67%10.31-0.13%10.32-0.23%10.79-1.38%-0.01%
2019-12-0210.3910.4410.2810.28-0.77%-0.72%-6.02%1,335,50013,829,00032%10.360.53%10.320.01%10.35-0.19%10.94-0.05%0.28%
2019-11-2910.2610.3710.2110.360.58%0.58%-5.33%1,343,20013,835,00032%10.30-0.17%10.32-0.30%10.37-1.52%10.940.11%0.26%
2019-11-2810.3510.4710.2010.30-0.48%-0.17%-5.77%1,674,90017,281,00037%10.32-0.31%10.35-0.36%10.53-1.65%10.930.15%0.23%
2019-11-2710.3510.4810.2010.35-0.19%0.00%-5.18%1,556,10016,105,00033%10.35-0.40%10.39-1.88%10.70-2.07%10.920.16%0.10%
2019-11-2610.4510.4610.3210.37-0.29%-0.21%-4.84%1,774,00018,435,00037%10.39-0.17%10.59-1.81%10.93-1.43%10.900.16%-0.46%
2019-11-2510.6510.7110.2510.40-1.89%-0.10%-4.42%3,235,00033,677,00066%10.41-3.58%10.79-2.46%11.09-0.39%10.88-0.30%-0.75%
2019-11-2211.0111.0710.6010.60-3.81%-1.82%-2.88%4,542,70049,042,00094%10.80-1.83%11.06-1.61%11.130.16%10.91-0.08%-0.80%
2019-11-2110.8611.1510.8311.02-1.17%0.21%0.89%5,490,80060,382,000121%11.00-1.87%11.24-0.04%11.110.60%10.920.14%-0.82%
2019-11-2011.790.000.0011.15-5.43%-0.50%2.22%10,228,800114,621,000245%11.21-2.24%11.241.43%11.051.70%10.910.99%-0.86%
2019-11-1910.8011.7910.6611.799.98%2.85%9.16%7,341,90084,158,000220%11.467.27%11.085.07%10.863.61%10.801.49%-0.99%
2019-11-1810.4710.8210.4210.721.32%0.32%0.72%2,253,20024,077,00071%10.691.25%10.550.89%10.48-0.63%10.64-0.20%-1.18%
2019-11-1510.4210.7610.3310.581.05%0.25%-0.79%3,542,10037,383,000103%10.550.88%10.460.43%10.55-0.47%10.66-0.17%-1.21%
2019-11-1410.1910.6510.1910.472.15%0.08%-1.98%3,705,10038,761,00099%10.461.37%10.41-1.57%10.60-0.69%10.68-1.18%-1.31%
2019-11-1310.4910.4910.1910.25-2.84%-0.69%-5.18%2,713,20028,003,00060%10.32-1.02%10.58-1.34%10.67-0.52%10.81-5.44%-1.41%
2019-11-1210.6510.6510.2810.55-2.31%1.18%-7.72%3,651,00038,068,00063%10.43-4.26%10.72-1.35%10.73-0.73%11.43-2.76%-0.41%
2019-11-1110.8611.1010.7410.800.19%-0.84%-8.13%3,961,40043,144,00065%10.890.18%10.870.79%10.810.16%11.76-0.79%0.38%
2019-11-0810.8810.9710.7810.78-1.01%-0.85%-9.03%2,622,10028,508,00043%10.870.37%10.780.30%10.790.34%11.85-0.24%0.54%
2019-11-0710.6910.9310.6310.891.59%0.54%-8.32%2,810,50030,442,00047%10.831.74%10.75-0.07%10.75-1.25%11.88-0.29%0.52%
2019-11-0610.7210.7610.5610.72-0.37%0.69%-10.01%2,725,70029,020,00046%10.65-1.11%10.760.02%10.89-7.23%11.91-0.34%0.45%
2019-11-0510.9910.9910.6710.76-1.28%-0.06%-9.98%3,504,10037,726,00060%10.77-0.52%10.76-1.68%11.74-3.17%11.95-0.35%0.38%
2019-11-0410.7310.9410.7310.900.00%0.72%-9.13%4,484,10048,529,00079%10.821.07%10.94-8.84%12.12-1.38%12.00-0.52%0.37%