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
2019-09-1211.5612.4911.5612.196.00%0.23%7.90%22,553,500274,286,000141%12.165.09%11.851.81%11.692.11%11.301.55%1.12%
2019-09-1111.6811.8511.4011.500.44%-0.63%3.36%11,731,700135,770,00078%11.57-0.63%11.640.55%11.450.78%11.130.55%1.03%
2019-09-1011.9111.9811.4311.45-3.29%-1.68%3.48%18,646,800217,152,000133%11.65-0.13%11.571.70%11.361.28%11.071.12%1.05%
2019-09-0911.5711.8611.3411.844.50%1.54%8.20%27,103,000316,059,000211%11.661.64%11.382.29%11.212.40%10.941.98%1.02%
2019-09-0610.7811.7710.6811.335.89%-1.25%5.58%36,376,500417,337,000338%11.477.63%11.135.90%10.954.63%10.733.45%0.88%
2019-09-0510.4010.9410.3510.703.48%0.38%3.15%15,174,600161,756,000185%10.663.07%10.510.97%10.471.04%10.370.72%0.60%
2019-09-0410.4010.5210.2210.34-0.48%-0.03%0.40%7,093,20073,365,00092%10.34-0.18%10.410.03%10.360.03%10.300.05%0.60%
2019-09-0310.5010.5910.2810.39-1.14%0.27%0.93%8,106,80083,999,000103%10.36-1.08%10.400.41%10.360.05%10.290.17%0.72%
2019-09-0210.3410.6510.2410.513.34%0.33%2.27%11,413,900119,555,000142%10.481.09%10.360.63%10.350.86%10.280.69%0.84%
2019-08-3010.2710.6010.1410.170.39%-1.85%-0.36%12,839,700133,043,000167%10.362.16%10.300.29%10.260.59%10.210.95%0.79%
2019-08-2910.3510.4310.0210.13-2.13%-0.13%0.19%6,083,50061,705,00082%10.14-1.61%10.270.33%10.20-0.12%10.110.60%0.64%
2019-08-2810.4010.4510.2010.35-0.58%0.40%2.97%4,647,20047,907,00065%10.31-0.23%10.230.36%10.21-0.08%10.050.79%0.39%
2019-08-2710.1210.4910.0210.413.48%0.75%4.39%7,965,70082,313,000108%10.333.30%10.190.55%10.220.25%9.970.80%0.12%
2019-08-269.9810.119.9110.06-1.57%0.57%1.69%5,187,60051,892,00073%10.00-1.66%10.14-0.93%10.200.38%9.890.63%-0.09%
2019-08-2310.1410.3010.0610.22-0.29%0.47%3.96%5,512,00056,067,00080%10.17-0.31%10.23-0.05%10.161.06%9.830.58%-0.25%
2019-08-2210.2710.4810.0810.25-0.19%0.45%4.87%7,845,40080,053,000117%10.20-0.86%10.240.94%10.051.23%9.770.78%-0.37%
2019-08-2110.1510.5010.0510.271.28%-0.21%5.90%9,547,80098,263,000154%10.290.75%10.142.19%9.931.89%9.701.22%-0.53%
2019-08-2010.0010.419.9510.141.50%-0.73%5.83%10,573,400108,012,000181%10.223.62%9.933.00%9.752.22%9.581.40%-0.78%
2019-08-199.7510.039.589.993.63%1.34%5.73%7,717,10076,078,000136%9.862.12%9.641.70%9.531.64%9.450.14%-0.98%
2019-08-169.369.849.339.643.43%-0.13%2.16%9,321,60089,983,000165%9.654.21%9.481.87%9.381.23%9.44-0.58%-1.00%
2019-08-159.199.379.129.32-0.85%0.62%-1.80%4,982,10046,149,00081%9.26-1.43%9.300.53%9.27-0.12%9.49-1.90%-0.96%
2019-08-149.219.549.179.403.64%0.03%-2.84%7,326,00068,839,000105%9.402.66%9.250.69%9.28-0.05%9.68-1.85%-0.77%
2019-08-139.239.309.069.07-2.79%-0.92%-7.98%3,339,30030,568,00044%9.150.52%9.19-0.54%9.28-0.67%9.86-1.37%-0.54%
2019-08-129.109.338.909.331.63%2.45%-6.64%4,912,80044,743,00057%9.11-2.26%9.24-1.44%9.35-1.60%9.99-0.88%-0.38%
2019-08-099.389.499.169.18-1.92%-1.48%-8.96%4,133,80038,519,00047%9.32-0.14%9.38-0.47%9.50-1.60%10.08-0.65%-0.27%
2019-08-089.389.449.249.360.54%0.31%-7.77%3,607,80033,665,00038%9.33-1.16%9.42-1.52%9.65-2.38%10.15-0.80%-0.17%
2019-08-079.689.759.269.31-3.02%-1.38%-9.00%6,093,30057,519,00057%9.44-0.03%9.56-1.89%9.89-2.32%10.23-1.26%-0.03%
2019-08-069.499.629.209.60-1.13%1.66%-7.34%7,602,50071,791,00061%9.44-3.89%9.75-3.37%10.12-2.00%10.36-0.63%0.22%
2019-08-059.9210.029.669.71-2.22%-1.17%-6.88%6,390,80062,790,00049%9.83-0.90%10.09-2.31%10.33-0.67%10.43-0.13%0.36%
2019-08-0210.0010.079.709.930.00%0.16%-4.89%11,020,700109,256,00077%9.91-4.39%10.33-2.16%10.40-0.90%10.44-0.17%0.48%