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
2020-02-1812.8113.2812.5112.971.89%1.02%11.97%23,851,400306,220,000176%12.842.99%12.363.43%12.002.50%11.583.22%0.49%
2020-02-1712.1213.1012.0212.736.62%2.12%13.44%25,254,700314,830,000206%12.476.08%11.953.77%11.713.12%11.223.55%-0.03%
2020-02-1411.4112.1511.3311.943.83%1.60%10.18%23,264,400273,398,000212%11.751.12%11.522.08%11.352.71%10.841.78%-0.59%
2020-02-1311.6011.8411.4011.501.68%-1.05%8.00%25,903,500301,039,000264%11.625.46%11.284.90%11.054.80%10.652.04%-0.90%
2020-02-1210.3811.3110.3711.3110.02%2.63%8.39%16,666,800183,672,000200%11.026.44%10.754.87%10.553.34%10.44-0.86%-1.14%
2020-02-1110.3910.4710.2510.28-0.87%-0.71%-2.33%4,884,40050,568,00057%10.350.42%10.250.60%10.211.54%10.53-0.75%-1.03%
2020-02-1010.1510.4410.1110.371.67%0.58%-2.22%5,659,60058,350,00064%10.311.65%10.190.41%10.051.44%10.61-0.75%-0.94%
2020-02-0710.1010.2510.0610.200.49%0.56%-4.54%7,265,70073,694,00080%10.14-0.07%10.151.82%9.91-2.11%10.69-1.18%-0.85%
2020-02-0610.1810.3410.0010.15-0.29%0.00%-6.13%6,755,80068,569,00073%10.15-0.07%9.971.87%10.12-2.08%10.81-0.86%-0.71%
2020-02-059.7910.359.7810.183.88%0.23%-6.67%10,081,700102,399,000110%10.165.19%9.79-3.13%10.34-3.84%10.91-1.29%-0.62%
2020-02-049.349.849.349.803.27%1.49%-11.31%9,883,90095,435,000107%9.661.72%10.10-5.20%10.75-3.08%11.05-1.94%-0.46%
2020-02-039.499.599.499.49-9.96%-0.03%-15.79%8,223,40078,064,00092%9.49-13.13%10.66-6.71%11.09-3.11%11.27-2.10%-0.22%
2020-01-2311.6011.6610.4910.54-9.61%-3.55%-8.44%11,433,200124,939,000137%10.93-5.70%11.42-2.17%11.45-1.49%11.51-1.30%0.05%
2020-01-2211.7011.7811.4011.66-0.93%0.62%-0.02%6,959,90080,650,00082%11.59-1.56%11.680.23%11.620.22%11.66-0.35%0.30%
2020-01-2111.7011.8711.6511.770.94%-0.02%0.57%12,941,200152,350,000134%11.771.80%11.651.02%11.590.49%11.700.27%0.47%
2020-01-2011.6111.6911.4311.660.52%0.83%-0.10%5,745,20066,440,00061%11.560.89%11.530.39%11.54-0.05%11.670.11%0.50%
2020-01-1711.6111.6711.3111.600.00%1.20%-0.51%5,973,60068,468,00059%11.46-0.86%11.49-0.56%11.54-0.38%11.660.15%0.57%
2020-01-1611.4411.6711.3911.601.67%0.34%-0.36%8,114,80093,816,00081%11.561.31%11.55-0.11%11.59-0.97%11.640.18%0.58%
2020-01-1511.6511.6511.2811.41-1.98%-0.02%-1.82%5,970,20068,130,00058%11.41-2.55%11.57-0.68%11.70-0.65%11.620.10%0.61%
2020-01-1411.6711.7911.6311.64-0.34%-0.60%0.27%4,860,80056,921,00049%11.710.86%11.64-0.90%11.780.32%11.610.32%0.63%
2020-01-1311.5211.6811.5111.680.95%0.60%0.93%4,633,60053,797,00045%11.61-0.18%11.75-0.41%11.740.25%11.570.41%0.65%
2020-01-1011.7311.7811.5311.57-3.66%-0.52%0.39%12,483,400145,195,000114%11.63-2.09%11.800.14%11.710.30%11.530.62%0.67%
2020-01-0911.8712.0611.7512.011.78%1.10%4.85%16,484,400195,820,000157%11.880.36%11.781.01%11.671.00%11.451.22%0.66%
2020-01-0811.8512.0711.7211.802.34%-0.30%4.28%19,469,500230,444,000193%11.843.10%11.662.02%11.561.57%11.321.31%0.60%
2020-01-0711.5611.6711.3011.53-0.09%0.44%3.22%8,940,700102,643,000101%11.48-0.28%11.430.46%11.380.50%11.170.59%0.49%
2020-01-0611.1911.8011.1211.542.40%0.24%3.92%11,513,400132,543,000138%11.512.55%11.381.02%11.320.90%11.110.79%0.45%
2020-01-0311.2911.3411.1111.27-0.09%0.39%2.29%6,632,30074,456,00084%11.23-0.84%11.270.10%11.220.63%11.020.27%0.38%
2020-01-0211.3711.4611.2211.280.18%-0.36%2.66%8,484,60096,056,000112%11.320.81%11.250.59%11.150.89%10.990.45%0.39%
2019-12-3111.2811.3911.1011.26-0.79%0.27%2.93%6,385,30071,705,00086%11.230.24%11.190.90%11.050.58%10.940.33%0.41%
2019-12-3011.0511.3510.9811.350.00%1.31%4.10%8,054,90090,241,000105%11.200.43%11.090.91%10.990.74%10.900.48%0.44%