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
2019-10-153.803.803.753.77-0.79%0.11%1.10%3,336,70012,566,00078%3.77-0.61%3.770.21%3.760.37%3.73-0.21%-0.39%
2019-10-143.783.813.753.801.06%0.29%1.69%4,908,30018,600,000112%3.791.12%3.760.67%3.740.70%3.74-0.08%-0.38%
2019-10-113.763.773.723.760.27%0.35%0.53%3,298,70012,360,00075%3.750.00%3.740.48%3.720.27%3.74-0.51%-0.37%
2019-10-103.743.793.713.750.54%0.08%-0.24%5,027,80018,840,000107%3.750.97%3.720.79%3.710.57%3.76-0.19%-0.30%
2019-10-093.663.733.653.731.63%0.51%-0.96%2,848,40010,570,00061%3.710.62%3.690.19%3.69-0.57%3.77-0.21%-0.27%
2019-10-083.703.713.663.67-0.27%-0.49%-2.76%3,528,10013,010,00074%3.690.25%3.680.14%3.71-0.72%3.77-0.50%-0.24%
2019-09-303.693.703.653.680.00%0.03%-2.98%3,777,80013,898,00072%3.68-0.19%3.68-1.02%3.73-0.67%3.79-0.68%-0.16%
2019-09-273.673.703.663.680.27%-0.16%-3.64%2,900,30010,691,00052%3.690.30%3.72-0.93%3.76-0.90%3.82-0.42%-0.05%
2019-09-263.743.773.633.67-1.87%-0.14%-4.30%7,044,50025,891,000118%3.68-2.70%3.75-1.52%3.79-0.97%3.84-0.83%0.02%
2019-09-253.803.833.733.74-2.35%-0.98%-3.28%6,288,50023,754,000103%3.78-1.51%3.81-1.12%3.83-0.36%3.87-0.28%0.16%
2019-09-243.823.873.793.83-0.26%-0.13%-1.24%4,509,80017,296,00074%3.840.13%3.850.08%3.84-0.16%3.88-0.08%0.23%
2019-09-233.863.893.803.84-1.29%0.26%-1.06%4,287,30016,421,00066%3.83-1.31%3.850.00%3.85-0.62%3.880.00%0.28%
2019-09-203.843.903.833.891.30%0.23%0.23%6,400,70024,838,00098%3.881.54%3.850.21%3.87-0.13%3.880.16%0.31%
2019-09-193.833.853.803.840.79%0.47%-0.90%3,918,60014,978,00054%3.82-0.13%3.84-1.03%3.88-0.46%3.880.13%0.36%
2019-09-183.853.853.803.81-1.04%-0.44%-1.55%3,818,90014,615,00051%3.83-0.83%3.88-0.39%3.90-0.10%3.870.13%0.38%
2019-09-173.943.953.813.85-2.53%-0.23%-0.39%7,863,40030,342,000101%3.86-2.03%3.90-0.61%3.90-0.08%3.870.23%0.40%
2019-09-163.943.973.923.950.77%0.28%2.44%6,764,50026,647,00085%3.940.97%3.920.49%3.900.44%3.860.47%0.44%
2019-09-123.943.953.873.920.26%0.49%2.14%6,182,40024,117,00078%3.90-0.51%3.900.23%3.890.31%3.840.31%0.42%
2019-09-113.893.963.883.910.26%-0.28%2.20%9,265,90036,330,000122%3.921.11%3.890.67%3.870.65%3.830.50%0.42%
2019-09-103.923.923.853.900.00%0.57%2.44%7,033,00027,273,00096%3.880.10%3.870.29%3.850.39%3.810.40%0.40%
2019-09-093.853.903.843.901.56%0.67%2.85%8,098,60031,373,000114%3.870.81%3.860.60%3.830.47%3.790.50%0.38%
2019-09-063.853.873.823.84-0.52%-0.08%1.78%5,898,30022,670,00088%3.84-0.18%3.830.37%3.820.50%3.770.29%0.34%
2019-09-053.833.913.803.861.31%0.26%2.60%12,318,00047,427,000191%3.851.56%3.820.69%3.800.74%3.760.64%0.35%
2019-09-043.783.823.753.810.53%0.50%1.93%6,654,60025,226,000116%3.79-0.05%3.790.56%3.770.29%3.740.27%0.32%
2019-09-033.793.823.773.79-0.79%-0.08%1.66%7,386,60028,017,000137%3.79-0.05%3.770.48%3.760.51%3.730.35%0.33%
2019-09-023.803.903.733.822.96%0.66%2.83%11,494,60043,617,000225%3.802.71%3.751.08%3.741.22%3.720.71%0.35%
2019-08-303.733.753.633.710.27%0.41%0.57%5,411,20019,992,000118%3.70-0.59%3.710.05%3.690.00%3.690.19%0.28%
2019-08-293.753.753.693.70-0.80%-0.46%0.49%4,206,80015,638,00097%3.72-0.38%3.710.68%3.690.11%3.680.30%0.18%
2019-08-283.713.763.703.730.81%-0.03%1.61%5,563,20020,756,000134%3.731.19%3.690.44%3.690.35%3.670.33%0.09%
2019-08-273.643.713.643.700.00%0.35%1.12%4,968,00018,318,000126%3.691.74%3.67-0.05%3.68-0.03%3.660.25%0.01%