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:
宝莫股份( 002476.SZ 深证)
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
2021-01-153.764.063.753.995.56%1.12%-1.24%11,202,10044,200,000151%3.954.92%3.860.36%3.90-0.48%4.04-0.79%-0.87%
2021-01-143.763.873.623.780.27%0.51%-7.17%8,398,40031,587,000120%3.76-2.13%3.85-2.34%3.92-2.44%4.07-1.43%-0.85%
2021-01-134.014.033.773.77-5.75%-1.90%-8.74%9,961,30038,282,000157%3.84-4.45%3.94-2.57%4.02-2.43%4.13-1.67%-0.76%
2021-01-123.964.133.964.001.01%-0.55%-4.78%4,098,10016,482,00074%4.02-0.15%4.04-1.25%4.12-0.99%4.20-0.80%-0.70%
2021-01-114.134.133.943.96-4.12%-1.69%-6.49%6,526,40026,286,000116%4.03-0.91%4.09-1.71%4.16-1.23%4.24-1.14%-0.69%
2021-01-084.094.203.894.130.73%1.60%-3.59%7,345,70029,857,000125%4.07-2.05%4.16-1.77%4.21-1.27%4.28-0.60%-0.73%
2021-01-074.354.384.034.10-5.53%-1.20%-4.87%10,715,30044,467,000187%4.15-4.38%4.24-2.33%4.27-1.68%4.31-0.99%-0.82%
2021-01-064.314.404.284.340.93%0.00%-0.30%4,938,30021,433,00098%4.340.28%4.34-0.02%4.34-0.18%4.35-0.48%-0.84%
2021-01-054.404.404.294.30-2.05%-0.65%-1.69%4,944,30021,398,00093%4.33-0.55%4.34-0.14%4.35-0.46%4.37-0.41%-0.92%
2021-01-044.344.404.304.390.92%0.87%-0.05%4,038,20017,573,00079%4.350.14%4.35-0.23%4.37-0.32%4.39-0.39%-0.97%
2020-12-314.304.374.304.350.46%0.09%-1.34%3,159,10013,728,00062%4.350.12%4.36-0.55%4.380.62%4.41-0.61%-1.01%
2020-12-304.414.414.304.33-0.92%-0.25%-2.39%3,280,30014,239,00062%4.34-0.94%4.38-0.39%4.36-0.14%4.44-0.54%-1.06%
2020-12-294.364.454.334.370.00%-0.27%-2.02%3,302,10014,469,00060%4.38-0.50%4.401.01%4.36-0.64%4.46-1.07%-1.17%
2020-12-284.434.484.364.37-1.58%-0.77%-3.06%5,089,30022,415,00079%4.400.11%4.350.14%4.39-0.39%4.51-0.66%-1.30%
2020-12-254.204.534.194.445.71%0.93%-2.16%8,599,40037,831,000137%4.403.34%4.35-0.75%4.41-0.63%4.54-1.56%-1.31%
2020-12-244.354.364.194.20-3.45%-1.34%-8.89%6,838,30029,113,000105%4.26-2.72%4.38-2.06%4.43-2.03%4.61-1.45%-1.26%
2020-12-234.434.434.354.35-1.14%-0.59%-7.01%5,930,10025,950,00099%4.38-2.71%4.47-1.74%4.53-1.24%4.68-1.25%-1.16%
2020-12-224.614.624.404.40-4.35%-2.18%-7.11%7,352,40033,068,000131%4.50-2.37%4.55-1.60%4.58-1.42%4.74-1.23%-1.08%
2020-12-214.614.644.554.60-0.22%-0.15%-4.09%2,840,90013,089,00056%4.61-0.41%4.630.04%4.65-0.66%4.80-0.97%-0.98%
2020-12-184.694.694.584.61-0.86%-0.35%-4.81%3,047,10014,097,00058%4.63-0.17%4.62-0.73%4.68-1.39%4.84-0.78%-0.89%
2020-12-174.564.694.554.651.53%0.35%-4.73%5,233,30024,252,00099%4.630.50%4.66-0.89%4.75-1.02%4.88-1.07%-0.80%
2020-12-164.664.734.574.58-2.55%-0.67%-7.17%5,513,90025,427,000106%4.61-1.62%4.70-2.19%4.80-1.42%4.93-1.62%-0.69%
2020-12-154.884.894.534.70-4.08%0.28%-6.28%12,084,80056,643,000224%4.69-4.19%4.80-3.17%4.86-2.95%5.02-2.39%-0.53%
2020-12-144.964.964.864.90-1.21%0.16%-4.63%3,299,70016,141,00072%4.89-1.13%4.96-1.06%5.01-1.20%5.14-0.81%-0.29%
2020-12-115.105.114.824.96-2.17%0.24%-4.25%7,728,50038,242,000163%4.95-2.46%5.01-2.03%5.07-1.76%5.18-1.01%-0.20%
2020-12-105.075.115.055.07-0.20%-0.06%-3.11%2,970,50015,070,00068%5.07-0.96%5.12-0.99%5.16-0.58%5.23-0.42%-0.09%
2020-12-095.205.215.075.08-1.36%-0.82%-3.33%3,053,60015,640,00066%5.12-0.85%5.17-0.65%5.19-0.54%5.26-0.47%-0.04%
2020-12-085.165.205.155.15-0.58%-0.31%-2.46%2,442,70012,619,00048%5.17-0.71%5.20-0.31%5.22-0.40%5.28-0.21%0.04%
2020-12-075.275.275.155.18-1.71%-0.44%-2.10%4,497,90023,401,00082%5.20-0.57%5.22-0.36%5.24-0.53%5.29-0.09%0.08%
2020-12-045.235.285.185.270.00%0.71%-0.49%3,143,10016,447,00053%5.230.12%5.24-0.34%5.27-0.11%5.300.13%0.11%