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:
博威合金( 601137.SH 上证)
板块 :有色金属_h   
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
2021-02-2610.8110.9010.5810.65-3.36%-0.80%-0.88%6,809,30073,106,00064%10.74-2.97%11.03-1.17%11.150.11%10.750.79%0.57%
2021-02-2511.2511.3810.8911.02-1.52%-0.41%3.37%9,301,100102,921,00091%11.07-1.41%11.17-0.61%11.130.73%10.661.37%0.28%
2021-02-2411.2611.4511.0611.190.45%-0.29%6.40%9,216,300103,430,00093%11.220.21%11.230.95%11.051.44%10.521.17%-0.11%
2021-02-2311.1511.3611.0311.14-1.42%-0.53%7.17%11,300,200126,551,000116%11.20-0.54%11.131.44%10.902.09%10.401.09%-0.38%
2021-02-2210.8811.4510.8811.304.82%0.36%9.89%19,046,500214,470,000212%11.264.60%10.974.04%10.673.63%10.282.47%-0.60%
2021-02-1910.7510.9010.6510.781.13%0.14%7.42%9,158,00098,583,000114%10.771.09%10.542.11%10.302.04%10.040.75%-0.97%
2021-02-1810.4010.7610.4010.664.51%0.10%7.03%11,385,700121,246,000140%10.654.56%10.333.11%10.092.88%9.960.66%-1.23%
2021-02-1010.0910.3810.0010.20-1.16%0.15%3.08%9,000,90091,678,000114%10.190.24%10.021.86%9.810.88%9.90-0.36%-1.42%
2021-02-099.8410.439.6510.328.86%1.56%3.92%14,556,500147,905,000181%10.168.36%9.834.35%9.721.49%9.93-0.20%-1.58%
2021-02-089.309.529.159.481.83%1.10%-4.73%5,729,00053,721,00069%9.38-1.67%9.42-1.30%9.58-0.97%9.95-2.02%-1.73%
2021-02-059.499.749.309.31-1.06%-2.37%-8.33%7,369,40070,278,00074%9.541.92%9.55-1.07%9.68-1.24%10.16-2.15%-1.78%
2021-02-049.389.589.109.41-1.26%0.58%-9.34%8,775,70082,108,00079%9.36-4.09%9.65-2.19%9.80-2.08%10.38-2.52%-1.74%
2021-02-0310.0310.039.539.53-4.22%-2.31%-10.49%8,277,70080,745,00072%9.76-2.44%9.87-1.24%10.00-1.73%10.65-1.47%-1.59%
2021-02-0210.1310.149.939.95-1.19%-0.49%-7.92%4,823,30048,230,00041%10.000.99%9.99-1.09%10.18-0.72%10.81-1.13%-1.47%
2021-02-019.9810.109.7110.070.80%1.71%-7.86%7,074,00070,042,00054%9.90-1.46%10.10-1.89%10.25-2.02%10.93-1.27%-1.44%
2021-01-2910.4210.489.809.99-3.57%-0.58%-9.76%9,768,70098,159,00071%10.05-3.86%10.29-1.29%10.47-2.63%11.07-1.79%-1.34%
2021-01-2810.4710.6610.3610.36-2.72%-0.87%-8.09%5,355,60055,972,00036%10.450.05%10.43-1.31%10.75-2.04%11.27-1.24%-1.18%
2021-01-2710.3810.7510.1710.652.90%1.95%-6.69%10,107,200105,575,00064%10.450.47%10.57-2.63%10.97-1.50%11.41-2.05%-1.02%
2021-01-2610.4210.5910.2510.35-2.27%-0.45%-11.18%10,518,800109,367,00061%10.40-2.90%10.85-3.15%11.14-1.57%11.65-1.65%-0.75%
2021-01-2511.2111.2210.4110.59-6.12%-1.10%-10.63%20,830,400223,052,000119%10.71-6.00%11.20-3.22%11.32-2.19%11.85-2.55%-0.55%
2021-01-2211.7411.7911.2411.28-3.75%-0.98%-7.23%14,263,600162,487,00085%11.39-2.97%11.58-0.31%11.57-1.09%12.16-1.75%-0.23%
2021-01-2111.6511.9211.5211.721.03%-0.18%-5.29%14,141,100166,037,00079%11.741.18%11.610.33%11.70-1.11%12.38-1.00%0.04%
2021-01-2011.4511.7411.4411.600.78%-0.03%-7.20%10,024,900116,327,00049%11.600.93%11.57-1.11%11.83-2.09%12.50-0.29%0.24%
2021-01-1911.7011.7111.3311.51-2.13%0.11%-8.18%15,250,700175,341,00070%11.50-1.16%11.70-2.29%12.08-2.01%12.54-0.78%0.31%
2021-01-1811.5911.8211.4411.760.51%1.10%-6.92%14,606,600169,910,00063%11.63-2.28%11.98-3.15%12.33-2.27%12.63-0.29%0.51%
2021-01-1512.3812.4611.3711.70-5.57%-1.71%-7.66%21,120,300251,387,00089%11.90-4.52%12.37-2.92%12.62-2.38%12.67-0.23%0.63%
2021-01-1412.2912.7512.1912.39-0.88%-0.62%-2.44%13,542,300168,830,00063%12.47-2.63%12.74-1.52%12.92-0.13%12.700.34%0.65%
2021-01-1312.8013.2712.4212.50-2.72%-2.37%-1.24%19,296,700247,082,00094%12.80-0.84%12.94-0.98%12.940.52%12.660.67%0.60%
2021-01-1212.8613.1212.7112.850.23%-0.48%2.20%13,939,600179,995,00071%12.91-1.25%13.060.67%12.870.34%12.570.37%0.52%
2021-01-1113.1813.5312.7512.820.00%-1.95%2.34%20,123,200263,103,000104%13.08-0.45%12.981.26%12.830.96%12.530.66%0.55%