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:
宝泰隆( 601011.SH 上证)
板块 :煤炭开采_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
2020-10-233.663.683.553.57-2.46%-1.27%-1.98%9,541,90034,505,00082%3.62-1.42%3.660.00%3.65-0.33%3.640.28%0.20%
2020-10-223.673.713.643.66-0.81%-0.22%0.77%9,225,30033,837,00080%3.67-0.38%3.660.00%3.660.22%3.630.47%0.13%
2020-10-213.653.733.653.691.37%0.22%2.07%13,256,40048,812,000117%3.682.02%3.660.06%3.660.50%3.620.45%0.01%
2020-10-203.633.653.583.640.28%0.86%1.14%8,075,60029,142,00073%3.61-1.50%3.66-0.03%3.64-0.14%3.600.20%-0.09%
2020-10-193.683.723.613.63-1.36%-0.93%1.06%12,001,80043,980,000109%3.66-0.35%3.660.58%3.640.28%3.590.42%-0.17%
2020-10-163.653.713.633.681.10%0.08%2.88%13,886,50051,064,000132%3.681.41%3.640.39%3.630.89%3.580.48%-0.27%
2020-10-153.583.683.543.641.68%0.39%2.25%12,506,20045,353,000119%3.631.06%3.620.11%3.600.84%3.560.11%-0.44%
2020-10-143.633.643.563.58-1.38%-0.22%0.67%9,738,70034,943,00098%3.59-1.56%3.620.64%3.570.34%3.56-0.17%-0.58%
2020-10-133.653.723.623.63-0.82%-0.41%1.91%11,389,60041,512,000117%3.650.77%3.601.50%3.560.74%3.56-0.14%-0.62%
2020-10-123.543.673.543.663.98%1.19%2.61%15,258,80055,192,000158%3.623.11%3.541.52%3.531.00%3.57-0.06%-0.63%
2020-10-093.453.553.453.523.23%0.34%-1.37%10,375,20036,401,000108%3.511.77%3.49-0.14%3.50-0.34%3.57-0.47%-0.66%
2020-09-303.483.503.403.41-2.01%-1.07%-4.91%8,433,20029,073,00079%3.45-1.71%3.49-0.48%3.51-0.79%3.59-0.69%-0.69%
2020-09-293.523.533.483.48-0.57%-0.77%-3.63%7,926,40027,797,00073%3.51-0.43%3.51-0.45%3.54-0.79%3.61-0.52%-0.64%
2020-09-283.483.573.483.500.29%-0.62%-3.58%10,008,60035,253,00092%3.520.63%3.53-0.73%3.57-1.08%3.63-0.60%-0.61%
2020-09-253.533.553.473.49-0.57%-0.29%-4.44%8,142,20028,500,00075%3.50-1.38%3.55-1.33%3.61-0.77%3.65-0.65%-0.57%
2020-09-243.633.633.503.51-3.57%-1.10%-4.52%12,682,60045,011,000114%3.55-2.37%3.60-1.85%3.63-0.52%3.68-1.24%-0.53%
2020-09-233.633.653.623.640.55%0.14%-2.20%6,003,80021,821,00049%3.64-0.44%3.670.03%3.65-0.36%3.72-1.27%-0.41%
2020-09-223.653.693.623.62-2.16%-0.85%-3.98%9,129,70033,331,00063%3.65-1.48%3.670.36%3.67-0.41%3.77-0.53%-0.24%
2020-09-213.703.743.683.700.54%-0.16%-2.37%9,718,80036,020,00064%3.711.53%3.66-0.08%3.68-0.27%3.79-0.29%-0.24%
2020-09-183.623.693.593.681.66%0.82%-3.18%11,246,40041,049,00070%3.650.50%3.66-0.68%3.69-0.62%3.80-0.32%-0.26%
2020-09-173.693.703.593.62-2.16%-0.33%-5.06%18,712,00067,963,000116%3.63-2.16%3.68-1.68%3.71-1.82%3.81-0.76%-0.29%
2020-09-163.753.763.683.70-1.60%-0.32%-3.70%11,035,40040,959,00072%3.71-1.33%3.75-0.53%3.78-1.72%3.84-0.26%-0.27%
2020-09-153.793.793.743.76-0.53%-0.05%-2.39%7,928,30029,828,00052%3.76-0.37%3.77-0.97%3.85-0.34%3.85-0.16%-0.35%
2020-09-143.773.803.753.780.27%0.11%-2.02%8,165,20030,829,00052%3.780.37%3.80-1.68%3.86-0.18%3.86-0.23%-0.45%
2020-09-113.753.813.723.770.27%0.21%-2.51%12,408,30046,680,00077%3.76-1.85%3.87-0.54%3.87-0.18%3.87-0.23%-0.50%
2020-09-103.903.963.733.76-3.84%-1.90%-2.99%23,942,70091,776,000151%3.83-2.86%3.89-0.41%3.88-0.31%3.88-0.10%-0.54%
2020-09-093.873.993.853.91-0.26%-0.91%0.77%27,629,400109,014,000191%3.951.81%3.911.35%3.890.78%3.880.52%-0.60%
2020-09-083.833.933.803.922.35%1.14%1.55%17,569,40068,101,000122%3.880.39%3.850.08%3.860.10%3.86-0.59%-0.72%
2020-09-073.883.913.803.83-0.78%-0.80%-1.36%13,893,50053,638,00084%3.861.37%3.850.08%3.85-0.31%3.88-0.49%-0.67%
2020-09-043.813.863.753.860.00%1.34%-1.08%11,355,40043,251,00066%3.81-1.73%3.85-0.44%3.87-0.34%3.90-0.59%-0.60%