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
2019-09-1227.6427.9026.7227.13-3.07%0.01%1.31%11,414,800309,663,00093%27.13-3.08%27.75-0.57%27.62-0.06%26.780.57%1.36%
2019-09-1127.7728.4927.1027.991.89%0.00%5.11%9,432,100264,009,00084%27.99-0.34%27.910.82%27.630.85%26.631.14%1.37%
2019-09-1027.7029.2027.3327.47-1.15%-2.19%4.34%13,945,300391,664,000126%28.091.88%27.681.23%27.401.63%26.331.41%1.37%
2019-09-0927.3027.9627.0627.791.79%0.81%7.04%9,718,100267,906,00094%27.571.46%27.340.74%26.961.80%25.961.23%1.29%
2019-09-0627.0727.6926.8927.30-0.04%0.47%6.45%9,087,800246,938,00090%27.17-0.48%27.141.32%26.481.30%25.651.04%1.25%
2019-09-0527.2027.8026.9427.310.59%0.03%7.60%14,888,700406,489,000153%27.301.09%26.792.65%26.141.79%25.381.66%1.22%
2019-09-0425.7628.3325.7027.155.44%0.52%8.75%19,727,400532,823,000227%27.014.92%26.103.61%25.683.22%24.972.69%1.11%
2019-09-0325.6226.1925.4825.750.47%0.03%5.91%11,428,500294,189,000147%25.741.93%25.191.66%24.881.52%24.311.30%0.95%
2019-09-0224.2525.8824.2525.635.91%1.48%6.78%16,507,300416,900,000224%25.264.12%24.782.54%24.512.39%24.001.84%0.95%
2019-08-3024.0424.5524.0224.201.17%-0.23%2.68%7,975,200193,444,000120%24.260.94%24.160.68%23.940.70%23.570.73%0.78%
2019-08-2923.9524.3523.8523.92-0.50%-0.46%2.23%5,051,500121,390,00080%24.03-0.52%24.000.82%23.770.51%23.400.71%0.66%
2019-08-2823.5124.5323.5124.041.22%-0.48%3.46%9,067,800219,036,000146%24.161.73%23.811.19%23.651.01%23.241.05%0.51%
2019-08-2723.6024.0023.4623.750.55%0.03%3.29%6,010,000142,704,000103%23.741.41%23.530.68%23.420.45%22.990.66%0.28%
2019-08-2623.0223.8322.8223.620.64%0.88%3.41%7,123,500166,799,000126%23.42-0.15%23.370.25%23.310.61%22.840.81%0.09%
2019-08-2323.3123.6623.2023.470.90%0.09%3.58%6,236,300146,237,000116%23.451.09%23.310.35%23.170.76%22.660.76%-0.04%
2019-08-2223.4923.5023.0223.26-0.39%0.27%3.43%4,721,700109,529,00092%23.20-0.32%23.230.64%23.000.90%22.490.60%-0.14%
2019-08-2123.1323.4822.9323.350.39%0.34%4.45%7,809,300181,728,000155%23.270.27%23.081.13%22.791.21%22.361.02%-0.24%
2019-08-2023.1523.3922.9523.261.13%0.22%5.11%7,016,000162,833,000146%23.212.02%22.832.01%22.521.36%22.131.33%-0.40%
2019-08-1922.4123.0322.4023.002.68%1.10%5.32%6,939,700157,871,000139%22.751.81%22.381.40%22.211.38%21.840.15%-0.62%
2019-08-1622.1522.5722.0822.401.13%0.25%2.72%4,480,200100,109,00087%22.352.20%22.070.82%21.910.68%21.81-0.50%-0.69%
2019-08-1521.4022.1721.2522.150.87%1.30%1.07%4,791,000104,757,00086%21.87-0.66%21.890.49%21.770.19%21.92-0.81%-0.71%
2019-08-1421.9522.1821.8221.961.06%-0.23%-0.61%5,088,600112,006,00089%22.011.29%21.780.75%21.720.45%22.09-1.25%-0.63%
2019-08-1321.5721.9421.4821.73-0.41%0.00%-2.87%3,325,30072,261,00052%21.730.72%21.620.05%21.630.60%22.37-1.18%-0.50%
2019-08-1221.6721.8321.1021.821.11%1.14%-3.63%4,778,600103,096,00064%21.58-0.01%21.61-0.04%21.50-1.05%22.64-0.46%-0.35%
2019-08-0921.8521.8721.3321.58-0.14%0.01%-5.13%3,744,50080,794,00050%21.58-0.44%21.620.72%21.73-1.30%22.75-0.32%-0.30%
2019-08-0821.5521.8521.5021.610.23%-0.29%-5.30%4,401,10095,383,00059%21.670.32%21.46-1.38%22.01-1.36%22.82-0.42%-0.25%
2019-08-0721.4221.8021.3121.560.84%-0.20%-5.92%5,525,500119,365,00074%21.601.59%21.76-1.85%22.32-2.04%22.92-0.53%-0.20%
2019-08-0621.5221.8620.8221.38-2.15%0.54%-7.20%8,563,000182,094,000113%21.27-5.28%22.17-3.28%22.78-2.41%23.04-0.90%-0.17%
2019-08-0522.6123.1621.7121.85-3.96%-2.67%-6.01%7,500,400168,386,000108%22.45-2.04%22.93-2.16%23.34-0.65%23.25-0.48%-0.16%
2019-08-0223.2323.3022.6022.750.00%-0.73%-2.61%7,636,300175,003,000104%22.92-2.55%23.43-1.09%23.50-0.26%23.36-0.71%-0.22%