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
2019-09-125.435.505.415.480.92%0.09%4.44%13,570,00074,295,00099%5.481.00%5.381.22%5.330.89%5.250.69%-0.08%
2019-09-115.385.535.345.430.74%0.17%4.20%17,233,10093,419,000124%5.422.28%5.321.22%5.280.94%5.210.58%-0.20%
2019-09-105.245.425.205.393.06%1.70%4.03%23,960,200126,984,000175%5.301.46%5.250.83%5.230.85%5.180.52%-0.29%
2019-09-095.265.275.205.230.00%0.11%1.47%15,210,80079,459,000110%5.220.58%5.210.48%5.190.47%5.150.06%-0.43%
2019-09-065.185.235.155.231.16%0.69%1.53%11,858,90061,591,00085%5.19-0.23%5.180.39%5.160.37%5.15-0.27%-0.49%
2019-09-055.155.255.135.170.58%-0.69%0.10%16,578,70086,315,000119%5.211.60%5.160.88%5.140.53%5.17-0.31%-0.47%
2019-09-045.125.145.105.140.39%0.31%-0.79%7,954,50040,758,00058%5.120.31%5.120.04%5.12-0.22%5.18-0.48%-0.43%
2019-09-035.135.135.095.120.00%0.23%-1.65%7,019,40035,854,00051%5.11-0.29%5.120.04%5.13-0.10%5.21-0.67%-0.35%
2019-09-025.105.155.095.120.00%-0.06%-2.31%11,706,60059,974,00081%5.120.14%5.12-0.27%5.13-0.27%5.24-0.48%-0.21%
2019-08-305.125.165.085.120.00%0.08%-2.77%17,770,20090,908,000126%5.120.16%5.13-0.18%5.15-0.71%5.27-0.47%-0.14%
2019-08-295.155.175.085.12-1.35%0.23%-3.23%14,678,80074,976,000108%5.11-1.22%5.14-0.50%5.18-0.96%5.29-0.45%-0.13%
2019-08-285.125.255.115.190.00%0.37%-2.35%13,164,10068,075,000102%5.170.62%5.16-0.81%5.23-0.91%5.32-0.32%-0.12%
2019-08-275.225.254.985.19-0.38%0.99%-2.66%24,088,100123,780,000197%5.14-1.14%5.21-2.00%5.28-2.13%5.33-0.87%-0.12%
2019-08-265.265.265.165.21-2.43%0.23%-3.14%15,725,00081,740,000154%5.20-2.99%5.31-2.21%5.40-1.35%5.38-0.61%-0.06%
2019-08-235.415.445.305.34-1.29%-0.34%-1.33%11,578,00062,039,000134%5.36-1.31%5.43-1.40%5.470.20%5.41-0.07%-0.03%
2019-08-225.505.525.395.41-1.46%-0.35%-0.11%10,847,00058,885,000136%5.43-1.95%5.51-0.33%5.460.29%5.420.11%-0.05%
2019-08-215.565.625.485.49-1.26%-0.85%1.48%8,320,40046,070,000114%5.54-0.45%5.531.47%5.440.57%5.410.37%-0.09%
2019-08-205.495.655.435.561.28%-0.04%3.15%11,852,20065,927,000163%5.561.66%5.451.53%5.411.03%5.390.71%-0.17%
2019-08-195.405.555.395.493.20%0.35%2.58%8,854,80048,449,000126%5.472.97%5.370.79%5.360.56%5.350.21%-0.29%
2019-08-165.345.345.305.32-0.19%0.13%-0.39%11,782,40062,596,000166%5.31-0.21%5.32-0.11%5.33-0.24%5.34-0.32%-0.35%
2019-08-155.335.355.295.33-0.74%0.11%-0.52%8,212,80043,721,000121%5.32-0.36%5.33-0.17%5.34-0.19%5.36-0.37%-0.35%
2019-08-145.365.375.325.370.56%0.51%-0.15%6,537,50034,929,000100%5.340.43%5.34-0.17%5.35-0.08%5.38-0.35%-0.32%
2019-08-135.335.345.305.34-0.56%0.38%-1.06%4,760,30025,324,00072%5.32-0.73%5.35-0.26%5.350.11%5.40-0.31%-0.30%
2019-08-125.315.395.315.370.37%0.21%-0.81%2,660,50014,257,00039%5.36-0.08%5.360.02%5.35-0.13%5.41-0.22%-0.28%
2019-08-095.365.405.335.350.00%-0.24%-1.40%6,105,90032,747,00088%5.360.04%5.360.36%5.35-0.34%5.43-0.28%-0.26%
2019-08-085.355.405.335.35-0.19%-0.21%-1.67%5,044,90027,045,00074%5.360.08%5.34-0.19%5.37-0.45%5.44-0.29%-0.23%
2019-08-075.375.405.285.360.75%0.06%-1.78%9,106,50048,784,000133%5.360.85%5.35-0.54%5.40-0.61%5.46-0.47%-0.21%
2019-08-065.325.375.265.32-1.66%0.15%-2.97%8,332,40044,265,000124%5.31-1.36%5.38-1.16%5.43-0.82%5.48-0.53%-0.16%
2019-08-055.405.435.315.41-0.73%0.46%-1.85%7,813,00042,076,000125%5.39-1.01%5.44-0.87%5.47-0.62%5.51-0.33%-0.11%
2019-08-025.505.505.395.450.00%0.18%-1.45%8,666,90047,145,000138%5.44-1.56%5.49-0.69%5.51-0.54%5.53-0.36%-0.10%