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:
宝钛股份( 600456.SH 上证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2020-02-2126.1626.7525.9626.21-0.15%-0.51%2.12%11,165,200294,147,000109%26.351.14%26.22-0.90%26.310.85%25.670.79%0.66%
2020-02-2026.0026.5025.5826.250.65%0.78%3.08%9,784,700254,864,000101%26.05-0.77%26.460.40%26.090.63%25.470.81%0.53%
2020-02-1926.5926.7425.9726.08-2.80%-0.64%3.25%12,139,300318,649,000131%26.25-2.42%26.361.16%25.920.98%25.261.08%0.39%
2020-02-1827.1027.3726.5926.83-1.32%-0.26%7.36%14,968,100402,640,000179%26.903.39%26.052.48%25.672.04%24.992.28%0.20%
2020-02-1724.8027.1924.7827.199.90%4.50%11.27%20,285,000527,785,000260%26.025.00%25.423.24%25.162.93%24.442.80%-0.15%
2020-02-1424.2025.1624.1224.741.69%-0.16%4.09%9,372,200232,233,000137%24.780.63%24.630.66%24.441.06%23.77-0.65%-0.54%
2020-02-1324.5624.9824.2424.33-1.02%-1.19%1.69%7,514,100185,023,000102%24.620.77%24.471.07%24.191.17%23.930.10%-0.47%
2020-02-1224.1324.6124.0324.581.53%0.59%2.84%7,367,000180,019,00098%24.440.68%24.211.32%23.911.04%23.900.01%-0.55%
2020-02-1124.3124.5324.0724.21-0.78%-0.26%1.31%5,070,200123,065,00069%24.271.51%23.891.22%23.661.31%23.90-0.23%-0.60%
2020-02-1023.5024.4223.3324.403.61%2.05%1.87%6,773,300161,954,00090%23.911.63%23.600.85%23.351.22%23.95-0.43%-0.61%
2020-02-0723.7023.8623.2623.55-0.67%0.10%-2.10%5,679,500133,620,00075%23.530.76%23.401.20%23.07-2.77%24.06-0.52%-0.55%
2020-02-0623.0623.7322.9023.712.33%1.55%-1.95%6,611,900154,384,00087%23.350.01%23.131.08%23.73-0.70%24.18-0.53%-0.48%
2020-02-0523.0923.8022.9423.170.70%-0.76%-4.69%6,353,700148,340,00085%23.352.60%22.88-4.25%23.90-0.69%24.31-0.83%-0.41%
2020-02-0421.1223.3021.1223.011.81%1.12%-6.13%7,808,800177,689,000101%22.760.52%23.89-1.70%24.06-1.49%24.51-1.18%-0.29%
2020-02-0322.6523.0022.6022.60-10.00%-0.17%-8.89%8,444,000191,158,000107%22.64-10.47%24.31-2.28%24.43-2.05%24.81-1.11%-0.14%
2020-01-2324.8025.8024.7025.110.04%-0.70%0.10%14,013,000354,336,000199%25.293.84%24.871.16%24.940.45%25.080.04%-0.01%
2020-01-2224.1125.1223.3525.103.12%3.08%0.11%7,983,200194,394,000122%24.35-0.92%24.59-1.38%24.83-0.69%25.07-0.77%0.03%
2020-01-2125.0325.0424.3424.34-3.34%-0.96%-3.67%5,538,100136,111,00085%24.58-1.38%24.93-0.84%25.00-0.87%25.27-0.41%0.18%
2020-01-2025.1225.2324.3925.180.68%1.04%-0.76%5,775,300143,921,00089%24.92-1.48%25.14-0.18%25.22-0.44%25.37-0.37%0.28%
2020-01-1725.2325.6924.9525.01-0.32%-1.13%-1.79%5,505,900139,272,00079%25.300.30%25.18-0.45%25.330.28%25.470.15%0.41%
2020-01-1625.0025.4924.8525.090.36%-0.51%-1.33%5,317,700134,108,00074%25.220.87%25.30-0.29%25.26-0.14%25.430.17%0.44%
2020-01-1525.1425.2924.8625.00-0.75%-0.01%-1.51%4,400,000110,010,00059%25.00-2.14%25.370.21%25.30-0.66%25.380.16%0.46%
2020-01-1425.9625.9625.1225.19-2.40%-1.40%-0.60%6,853,400175,090,00095%25.550.48%25.320.17%25.46-0.11%25.340.40%0.45%
2020-01-1325.0525.8624.9625.814.03%1.51%2.25%8,036,800204,332,000112%25.431.70%25.28-0.68%25.49-0.30%25.240.37%0.45%
2020-01-1025.5025.5524.7824.81-2.78%-0.76%-1.34%7,515,000187,875,000103%25.00-1.62%25.45-0.98%25.570.01%25.150.14%0.49%
2020-01-0925.7025.9025.1825.520.08%0.43%1.62%6,518,200165,634,00096%25.41-1.99%25.70-0.31%25.570.42%25.110.44%0.52%
2020-01-0825.8826.3925.5025.50-1.54%-1.64%1.99%7,625,500197,702,000116%25.930.77%25.781.12%25.460.94%25.000.69%0.52%
2020-01-0725.7925.9025.4625.90-0.35%0.67%4.31%6,153,600158,315,00095%25.730.07%25.490.95%25.220.91%24.830.59%0.50%
2020-01-0625.2326.1324.9925.993.50%1.09%5.28%11,229,000288,685,000179%25.712.98%25.251.98%24.991.38%24.691.01%0.49%
2020-01-0324.9025.3824.6325.110.00%0.58%2.74%7,264,400181,351,000127%24.960.58%24.760.86%24.650.55%24.440.39%0.42%