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
2020-04-0312.2912.2911.8011.83-3.82%-1.35%-1.73%4,115,30049,349,00067%11.99-0.82%12.04-0.14%11.97-0.95%12.04-0.14%-0.82%
2020-04-0211.9012.3011.7612.303.27%1.73%2.03%4,059,80049,087,00063%12.090.34%12.061.11%12.08-0.94%12.06-0.12%-0.96%
2020-04-0112.0712.2611.9011.91-1.81%-1.16%-1.33%4,810,70057,970,00072%12.050.01%11.93-1.30%12.19-0.60%12.07-0.35%-1.05%
2020-03-3112.0912.2911.8412.131.08%0.67%0.15%5,497,40066,239,00079%12.052.55%12.09-1.52%12.270.53%12.11-0.24%-1.06%
2020-03-3011.9712.0611.5112.00-2.52%2.13%-1.16%6,943,10081,583,00094%11.75-6.14%12.27-1.91%12.200.94%12.14-1.42%-1.05%
2020-03-2712.9012.9012.3012.31-3.07%-1.66%-0.05%5,869,20073,469,00076%12.52-0.75%12.511.97%12.090.45%12.32-0.79%-0.86%
2020-03-2612.6612.7912.4012.700.79%0.70%2.30%6,414,70080,904,00077%12.611.55%12.273.66%12.040.57%12.41-0.60%-0.71%
2020-03-2512.3612.7512.2012.605.53%1.46%0.89%7,536,40093,595,00086%12.426.47%11.840.76%11.97-0.03%12.49-1.67%-0.63%
2020-03-2411.6011.9511.4211.944.65%2.37%-5.99%5,514,90064,326,00055%11.661.47%11.75-1.24%11.97-0.97%12.70-1.32%-0.41%
2020-03-2311.9312.0711.2211.41-6.55%-0.74%-11.35%10,079,800115,870,00090%11.50-5.52%11.89-3.20%12.09-3.32%12.87-1.55%-0.26%
2020-03-2012.4812.5611.8612.21-0.97%0.36%-6.60%7,148,10086,962,00064%12.17-0.58%12.29-0.46%12.50-1.61%13.07-1.58%-0.11%
2020-03-1912.0812.4511.9212.331.07%0.76%-7.17%6,066,90074,239,00048%12.24-1.65%12.34-2.37%12.71-1.21%13.28-0.98%0.12%
2020-03-1812.6412.7512.1112.20-2.17%-1.95%-9.06%7,505,10093,380,00056%12.440.89%12.64-1.64%12.86-2.37%13.42-0.43%0.27%
2020-03-1712.6012.7511.8112.470.40%1.12%-7.44%7,745,20095,514,00053%12.33-4.57%12.85-1.65%13.18-1.44%13.47-0.16%0.36%
2020-03-1613.7813.7812.2412.42-8.68%-3.88%-7.96%13,997,400180,871,00090%12.92-1.50%13.07-2.98%13.37-0.78%13.490.50%0.41%
2020-03-1312.5113.6512.3413.602.64%3.67%1.29%11,697,900153,462,00077%13.12-0.83%13.47-1.15%13.47-1.56%13.430.65%0.37%
2020-03-1213.0913.4713.0513.25-2.21%0.16%-0.68%9,519,700125,940,00063%13.23-5.35%13.63-0.06%13.69-0.78%13.340.24%0.38%
2020-03-1114.0714.4313.5113.55-3.35%-3.05%1.81%12,792,900178,799,00088%13.982.92%13.64-0.46%13.790.77%13.310.50%0.48%
2020-03-1013.0614.0713.0614.026.21%3.25%5.87%12,696,200172,403,00083%13.581.53%13.70-0.74%13.690.78%13.240.25%0.57%
2020-03-0913.4313.7413.1613.20-4.97%-1.31%-0.08%13,681,600182,987,00083%13.38-4.64%13.800.01%13.581.40%13.21-0.06%0.65%
2020-03-0613.7414.4513.5813.89-0.29%-0.97%5.08%18,389,600257,934,000117%14.030.83%13.802.34%13.402.57%13.220.68%0.78%
2020-03-0514.0014.2413.6713.932.80%0.14%6.10%15,839,600220,347,000101%13.913.53%13.493.55%13.061.55%13.130.55%0.87%
2020-03-0413.0913.7613.0713.551.19%0.84%3.78%16,256,500218,434,00098%13.441.59%13.022.79%12.860.38%13.060.42%1.00%
2020-03-0312.7113.5912.7013.397.98%1.23%2.98%23,152,500306,232,000137%13.238.53%12.672.06%12.810.16%13.000.41%1.17%
2020-03-0212.1412.4411.8012.403.77%1.74%-4.25%13,688,400166,830,00074%12.19-0.03%12.41-2.94%12.79-1.75%12.950.08%1.45%
2020-02-2812.3112.6011.8011.95-7.08%-1.98%-7.65%13,289,100162,021,00068%12.19-5.34%12.79-2.46%13.02-1.33%12.940.71%1.79%
2020-02-2712.8213.1512.5812.86-1.08%-0.16%0.09%12,858,300165,614,00066%12.88-2.42%13.11-1.15%13.20-0.25%12.851.23%1.90%
2020-02-2613.1813.5212.8713.00-3.85%-1.52%2.42%16,498,200217,779,00083%13.200.12%13.26-0.05%13.230.48%12.691.40%1.98%
2020-02-2513.1013.7612.6513.52-0.44%2.55%8.00%21,609,500284,895,000110%13.18-2.00%13.270.09%13.170.67%12.521.06%1.76%
2020-02-2413.1913.7713.1013.580.00%0.94%9.63%14,759,500198,554,00084%13.451.71%13.261.33%13.081.56%12.391.24%1.58%