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:
宝胜股份( 600973.SH 上证)
板块 :建筑材料   
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
2020-05-294.004.033.973.98-1.00%-0.28%-2.12%8,276,90033,037,00084%3.990.00%4.00-0.47%4.02-0.59%4.07-0.54%-0.56%
2020-05-284.044.053.954.020.00%0.73%-1.66%8,779,80035,041,00088%3.99-0.94%4.02-0.45%4.04-0.52%4.09-0.87%-0.45%
2020-05-274.074.074.014.02-1.23%-0.22%-2.52%6,421,50025,874,00059%4.03-0.64%4.04-0.59%4.06-0.30%4.12-0.91%-0.37%
2020-05-264.074.084.044.070.99%0.37%-2.21%5,782,90023,452,00050%4.060.47%4.06-0.20%4.07-0.34%4.16-0.79%-0.25%
2020-05-254.064.104.004.03-1.47%-0.15%-3.93%7,928,00031,998,00062%4.04-1.27%4.07-0.42%4.09-0.22%4.20-0.83%-0.13%
2020-05-224.094.154.044.090.00%0.05%-3.31%10,278,10042,022,00073%4.090.17%4.09-0.34%4.10-0.53%4.23-0.52%0.00%
2020-05-214.114.114.054.09-0.49%0.22%-3.81%9,221,50037,637,00062%4.08-0.29%4.10-0.02%4.12-1.03%4.25-0.47%0.09%
2020-05-204.144.144.064.11-0.48%0.42%-3.79%10,179,40041,665,00064%4.09-0.87%4.10-0.77%4.16-1.30%4.27-0.58%0.18%
2020-05-194.114.174.094.130.24%0.02%-3.89%10,646,20043,956,00059%4.130.86%4.14-1.22%4.22-1.13%4.300.09%0.31%
2020-05-184.164.164.044.12-2.14%0.64%-4.03%18,914,30077,429,00099%4.09-3.19%4.19-2.72%4.27-1.57%4.29-0.14%0.32%
2020-05-154.274.274.204.21-0.94%-0.45%-2.07%8,940,80037,807,00050%4.23-0.94%4.30-0.92%4.33-0.23%4.300.56%0.34%
2020-05-144.324.344.224.25-2.75%-0.45%-0.58%16,331,10069,713,00087%4.27-2.87%4.34-0.66%4.34-0.28%4.28-0.09%0.28%
2020-05-134.344.464.324.370.00%-0.57%2.13%13,197,20058,004,00068%4.400.41%4.370.44%4.360.14%4.280.31%0.39%
2020-05-124.404.464.334.37-1.35%-0.16%2.44%15,796,90069,141,00077%4.380.53%4.350.30%4.350.86%4.270.35%0.41%
2020-05-114.344.434.284.432.78%1.75%4.21%21,638,30094,218,000107%4.350.55%4.34-0.02%4.310.91%4.250.50%0.36%
2020-05-084.374.384.304.310.00%-0.46%1.89%16,717,10072,384,00078%4.33-0.07%4.341.10%4.271.26%4.230.40%0.31%
2020-05-074.444.444.284.31-1.37%-0.53%2.30%19,193,10083,166,00094%4.33-0.44%4.291.30%4.220.00%4.210.41%0.24%
2020-05-064.254.454.204.373.07%0.41%4.15%29,216,000127,143,000153%4.354.02%4.243.16%4.220.81%4.200.74%0.20%
2020-04-304.144.254.104.242.91%1.34%1.80%22,059,90092,298,000122%4.183.31%4.11-1.44%4.190.05%4.170.19%0.14%
2020-04-294.014.124.004.120.98%1.73%-0.89%11,083,90044,894,00061%4.05-0.32%4.17-0.90%4.18-0.24%4.160.07%0.13%
2020-04-284.154.193.954.08-3.77%0.42%-1.78%21,219,80086,211,000115%4.06-5.47%4.21-0.92%4.19-0.31%4.15-0.05%0.10%
2020-04-274.294.444.194.240.47%-1.35%2.02%27,715,800119,130,000170%4.301.61%4.251.26%4.210.98%4.161.00%0.09%
2020-04-244.154.314.124.221.69%-0.24%2.55%23,484,80099,340,000156%4.231.37%4.191.01%4.170.75%4.120.46%-0.08%
2020-04-234.234.234.134.15-1.89%-0.55%1.32%14,645,60061,113,000103%4.17-0.05%4.150.44%4.140.32%4.10-0.17%-0.20%
2020-04-224.044.264.014.233.93%1.32%3.10%31,548,200131,717,000221%4.183.39%4.131.50%4.121.15%4.100.05%-0.32%
2020-04-214.074.104.004.07-0.73%0.79%-0.76%9,461,00038,204,00070%4.04-0.88%4.07-0.66%4.080.15%4.10-0.29%-0.47%
2020-04-204.074.114.054.100.74%0.64%-0.32%7,404,20030,163,00052%4.07-0.59%4.100.39%4.070.47%4.11-0.02%-0.69%
2020-04-174.124.164.064.07-1.21%-0.68%-1.07%12,063,20049,434,00081%4.10-0.32%4.080.59%4.05-0.12%4.110.15%-0.90%
2020-04-164.004.193.984.122.49%0.22%0.29%18,018,30074,066,000121%4.111.91%4.061.35%4.06-0.61%4.110.12%-1.01%
2020-04-154.034.103.984.020.00%-0.35%-2.02%13,740,50055,436,00093%4.030.80%4.01-0.74%4.08-1.07%4.10-0.22%-1.10%