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:
宝鹰股份( 002047.SZ 深证)
板块 :金属制品   
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
2019-06-275.575.615.555.610.18%0.59%0.05%13,393,40074,697,000179%5.58-0.04%5.58-0.43%5.61-0.23%5.61-0.02%-0.11%
2019-06-265.565.615.565.60-0.18%0.38%-0.14%6,262,70034,939,00084%5.58-0.20%5.61-0.60%5.62-0.20%5.61-0.25%-0.14%
2019-06-255.655.665.545.61-0.53%0.36%-0.21%7,955,90044,472,000102%5.59-1.08%5.64-0.14%5.64-0.09%5.62-0.34%-0.15%
2019-06-245.655.695.635.64-0.18%-0.19%-0.02%5,924,80033,484,00074%5.65-0.39%5.650.02%5.640.12%5.640.04%-0.12%
2019-06-215.645.725.635.650.53%-0.41%0.20%9,127,00051,780,000113%5.670.98%5.650.45%5.630.54%5.640.11%-0.14%
2019-06-205.635.675.565.62-0.18%0.04%-0.23%9,418,20052,913,000121%5.62-0.50%5.620.09%5.600.22%5.63-0.09%-0.17%
2019-06-195.705.745.615.630.18%-0.28%-0.14%6,045,00034,131,00083%5.651.00%5.620.68%5.59-0.32%5.64-0.05%-0.18%
2019-06-185.605.635.555.620.18%0.54%-0.37%3,961,50022,144,00054%5.59-0.11%5.580.00%5.61-0.57%5.64-0.16%-0.22%
2019-06-175.585.635.555.610.00%0.25%-0.71%3,942,60022,061,00051%5.600.58%5.58-0.64%5.64-0.05%5.65-0.12%-0.25%
2019-06-145.605.615.525.61-0.36%0.83%-0.83%8,049,10044,783,00099%5.56-0.31%5.61-0.90%5.64-0.16%5.66-0.16%-0.33%
2019-06-135.645.655.525.63-0.18%0.88%-0.64%12,979,90072,447,000162%5.58-2.07%5.67-0.56%5.65-0.51%5.67-0.40%-0.39%
2019-06-125.785.795.645.64-2.76%-1.04%-0.86%9,550,00054,429,000136%5.70-0.61%5.700.42%5.680.07%5.69-0.35%-0.44%
2019-06-115.645.815.615.803.02%1.15%1.59%10,838,80062,150,000155%5.731.74%5.670.60%5.680.27%5.71-0.02%-0.48%
2019-06-105.645.685.615.630.00%-0.11%-1.40%6,843,00038,564,00098%5.640.57%5.64-0.34%5.66-0.23%5.71-0.14%-0.61%
2019-06-065.685.715.555.63-0.88%0.46%-1.54%5,979,00033,509,00086%5.60-1.58%5.66-0.63%5.68-0.18%5.72-0.18%-0.65%
2019-06-055.745.765.655.68-0.53%-0.25%-0.84%4,300,50024,485,00062%5.690.14%5.690.00%5.69-0.21%5.73-0.23%-0.68%
2019-06-045.705.755.635.71-0.17%0.42%-0.54%5,844,80033,234,00084%5.69-0.26%5.690.16%5.70-0.68%5.74-0.40%-0.68%
2019-06-035.715.795.615.720.70%0.33%-0.76%7,311,20041,679,000105%5.700.14%5.69-0.28%5.74-0.17%5.76-0.48%-0.69%
2019-05-315.645.765.625.680.53%-0.23%-1.93%7,740,70044,064,000100%5.690.58%5.70-1.13%5.75-0.10%5.79-0.91%-0.72%
2019-05-305.735.745.615.65-1.57%-0.18%-3.34%7,274,30041,174,00087%5.66-2.06%5.77-0.47%5.75-0.23%5.85-0.83%-0.72%
2019-05-295.775.825.745.74-1.37%-0.67%-2.61%4,541,30026,243,00055%5.78-1.10%5.790.28%5.77-0.26%5.89-0.89%-0.74%
2019-05-285.805.945.775.820.00%-0.39%-2.14%9,371,60054,758,000104%5.841.62%5.780.79%5.78-0.21%5.95-0.72%-0.81%
2019-05-275.765.855.675.820.52%1.22%-2.84%9,187,70052,829,000100%5.750.65%5.73-0.54%5.79-0.77%5.99-1.33%-0.88%
2019-05-245.665.795.645.792.30%1.35%-4.63%5,930,00033,876,00060%5.71-0.18%5.76-1.39%5.84-1.40%6.07-0.52%-0.89%
2019-05-235.845.845.665.66-3.41%-1.10%-7.26%7,004,90040,091,00066%5.72-2.89%5.84-0.95%5.92-1.27%6.10-0.47%-0.97%
2019-05-225.966.005.845.86-1.68%-0.56%-4.44%4,441,10026,172,00042%5.89-1.01%5.90-1.11%6.00-1.07%6.13-0.26%-1.07%
2019-05-215.906.045.825.961.53%0.12%-3.06%5,748,10034,218,00052%5.951.22%5.97-0.86%6.06-0.69%6.15-0.49%-1.16%
2019-05-205.985.985.835.87-2.17%-0.19%-4.99%14,706,10086,486,000119%5.88-3.16%6.02-2.40%6.10-2.07%6.18-0.80%-1.29%
2019-05-176.216.235.956.00-3.07%-1.20%-3.66%12,467,80075,722,00099%6.07-2.06%6.17-1.09%6.23-0.27%6.23-0.83%-1.41%
2019-05-166.266.276.166.190.00%-0.18%-1.43%7,254,50044,984,00058%6.20-0.66%6.23-1.00%6.250.18%6.28-1.06%-1.44%