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:
宝通科技( 300031.SZ 深证)
板块 :橡胶制造   火炬计划   
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
2021-12-0325.0025.3224.7524.93-0.04%-0.55%-8.84%12,688,700318,090,00040%25.07-0.45%25.45-1.46%25.80-0.67%27.35-1.27%-0.64%
2021-12-0225.9025.9824.7924.94-4.66%-0.96%-9.97%22,809,900574,369,00062%25.18-3.68%25.83-1.57%25.97-2.39%27.70-2.10%-0.35%
2021-12-0125.9026.4425.7326.160.62%0.07%-7.55%15,977,100417,694,00039%26.14-0.92%26.240.05%26.61-2.94%28.30-1.95%0.03%
2021-11-3026.8726.9825.9526.00-1.37%-1.46%-9.90%17,587,200464,058,00037%26.390.73%26.23-1.87%27.42-1.05%28.86-0.64%0.48%
2021-11-2925.6826.6325.4426.360.88%0.63%-9.24%19,084,900499,929,00036%26.200.21%26.73-3.69%27.71-1.15%29.05-0.88%0.75%
2021-11-2626.1626.6825.6326.130.08%-0.03%-10.83%23,774,500621,448,00041%26.14-3.87%27.75-1.52%28.03-1.47%29.30-0.32%1.06%
2021-11-2528.6028.6026.0226.11-10.37%-3.98%-11.18%52,281,7001,421,654,00087%27.19-6.83%28.18-1.93%28.45-2.55%29.40-0.42%1.30%
2021-11-2428.4029.9628.0329.131.85%-0.19%-1.32%47,168,3001,376,649,00081%29.193.19%28.740.20%29.19-1.81%29.52-0.08%1.56%
2021-11-2328.1429.1827.2328.60-0.69%1.11%-3.20%39,923,6001,129,237,00063%28.29-1.27%28.68-2.53%29.73-0.57%29.540.23%1.94%
2021-11-2227.8329.2027.8028.801.69%0.52%-2.29%38,198,0001,094,374,00057%28.65-1.20%29.42-2.74%29.90-0.79%29.481.01%2.33%
2021-11-1929.0030.4028.1328.32-5.47%-2.34%-2.94%52,613,8001,525,744,00075%29.00-4.06%30.25-0.43%30.140.21%29.181.63%2.63%
2021-11-1831.3832.1328.7229.96-3.35%-0.88%4.35%64,747,4001,957,045,00096%30.23-3.19%30.39-0.11%30.071.03%28.711.71%2.70%
2021-11-1729.4133.0029.0231.004.31%-0.71%9.82%70,017,0002,186,098,000114%31.225.53%30.422.78%29.771.26%28.232.55%2.65%
2021-11-1629.1231.1928.0829.720.10%0.46%7.97%60,429,8001,787,813,00099%29.59-2.42%29.591.00%29.400.90%27.532.02%2.56%
2021-11-1529.5531.6028.8529.692.20%-2.07%10.04%60,224,8001,825,911,000107%30.324.70%29.300.76%29.132.55%26.982.28%2.46%
2021-11-1227.8230.8326.8029.052.00%0.32%10.13%67,780,2001,962,734,000121%28.960.73%29.080.72%28.413.12%26.382.07%2.45%
2021-11-1127.8130.5027.1028.480.64%-0.93%10.20%68,292,6001,963,246,000128%28.75-2.53%28.872.51%27.552.83%25.842.15%2.51%
2021-11-1029.3231.6727.8028.30-1.80%-4.05%11.86%75,454,8002,225,555,000159%29.503.82%28.175.96%26.794.75%25.303.73%2.42%
2021-11-0928.0229.7027.0028.820.77%1.44%18.16%83,040,9002,359,231,000186%28.416.03%26.586.23%25.585.78%24.394.18%2.27%
2021-11-0823.5028.6023.0028.6020.02%6.74%22.16%88,097,7002,360,561,000215%26.8011.91%25.027.59%24.185.03%23.414.01%1.96%
2021-11-0522.5025.5122.0923.832.94%-0.47%5.86%64,786,1001,551,156,000161%23.945.15%23.263.88%23.020.99%22.512.25%1.87%
2021-11-0423.0123.5022.1823.153.86%1.67%5.16%38,335,300872,880,00097%22.770.41%22.39-1.08%22.800.44%22.011.27%1.83%
2021-11-0321.1024.2421.0322.295.14%-1.71%2.53%44,596,7001,011,359,000118%22.684.79%22.63-0.93%22.700.86%21.741.66%1.71%
2021-11-0222.1822.5921.0521.20-6.94%-2.04%-0.87%37,127,200803,519,000100%21.64-7.41%22.84-0.82%22.500.74%21.391.00%1.53%
2021-11-0123.2724.4422.4022.78-1.13%-2.55%7.59%46,753,0001,092,847,000144%23.380.42%23.032.70%22.341.98%21.172.20%1.37%
2021-10-2922.3824.3322.1923.045.06%-1.02%11.21%45,679,2001,063,312,000158%23.285.80%22.434.58%21.903.53%20.722.64%1.01%
2021-10-2822.1822.6021.5821.93-2.96%-0.33%8.65%26,378,600580,377,00098%22.000.89%21.440.34%21.162.00%20.181.22%0.52%
2021-10-2720.3723.2619.7322.6011.22%3.64%13.34%44,586,300972,309,000177%21.816.57%21.373.06%20.743.24%19.942.24%0.20%
2021-10-2620.9321.2220.0320.32-5.84%-0.70%4.18%31,475,600644,070,000136%20.46-5.12%20.741.61%20.091.60%19.501.09%-0.26%
2021-10-2520.9022.6920.3921.580.00%0.06%11.85%46,971,4001,013,035,000234%21.577.54%20.416.11%19.774.54%19.293.17%-0.64%