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:
宝利国际( 300135.SZ 深证)
板块 :石油加工及炼焦_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
2021-04-192.402.432.382.400.00%-0.21%1.57%12,435,10029,904,000114%2.410.92%2.381.02%2.360.43%2.360.30%-0.05%
2021-04-162.342.412.322.403.00%0.71%1.87%16,059,40038,269,000153%2.382.19%2.351.42%2.350.43%2.360.34%-0.13%
2021-04-152.332.362.312.33-0.43%-0.09%-0.77%9,791,90022,839,00099%2.330.30%2.32-0.43%2.34-0.34%2.350.00%-0.24%
2021-04-142.302.362.282.341.74%0.65%-0.34%9,771,90022,722,000101%2.331.04%2.33-0.43%2.34-0.59%2.350.09%-0.32%
2021-04-132.332.342.282.30-1.29%-0.04%-1.96%9,549,90021,970,00094%2.30-2.50%2.34-1.02%2.36-0.55%2.35-0.34%-0.44%
2021-04-122.372.402.322.33-1.69%-1.27%-1.02%10,858,70025,623,000109%2.360.09%2.36-0.51%2.370.17%2.350.00%-0.46%
2021-04-092.352.382.322.370.42%0.51%0.68%9,720,50022,923,000100%2.36-0.67%2.38-0.13%2.370.30%2.35-0.04%-0.50%
2021-04-082.422.422.352.36-2.07%-0.59%0.21%10,353,80024,575,000107%2.37-0.84%2.380.51%2.360.38%2.360.00%-0.52%
2021-04-072.382.412.372.411.26%0.67%2.34%10,996,60026,321,000111%2.391.06%2.371.07%2.350.82%2.36-0.30%-0.52%
2021-04-062.342.392.322.382.15%0.46%0.76%10,986,60026,031,000103%2.371.76%2.340.86%2.33-0.09%2.36-0.51%-0.53%
2021-04-022.342.352.312.330.00%0.09%-1.85%7,723,50017,977,00070%2.330.52%2.320.09%2.33-0.26%2.37-0.50%-0.60%
2021-04-012.342.342.302.33-0.43%0.60%-2.35%7,793,40018,051,00067%2.32-0.30%2.32-0.81%2.34-0.38%2.39-0.79%-0.63%
2021-03-312.312.352.282.341.74%0.73%-2.70%7,705,90017,903,00060%2.320.17%2.34-0.47%2.35-0.42%2.41-0.83%-0.57%
2021-03-302.372.392.282.30-4.17%-0.82%-5.15%13,476,50031,257,00098%2.32-2.48%2.35-0.84%2.36-1.17%2.43-1.14%-0.47%
2021-03-292.362.402.342.401.69%0.93%-2.16%10,221,40024,309,00072%2.380.47%2.370.00%2.39-0.71%2.45-0.45%-0.33%
2021-03-262.352.392.342.360.00%-0.30%-4.22%8,320,60019,691,00056%2.370.13%2.37-0.96%2.40-0.66%2.46-0.44%-0.29%
2021-03-252.372.392.332.360.00%-0.17%-4.65%9,954,90023,535,00063%2.36-0.51%2.39-1.16%2.42-0.90%2.48-0.20%-0.22%
2021-03-242.412.422.352.36-2.07%-0.67%-4.84%13,283,60031,561,00078%2.38-2.02%2.42-1.06%2.44-1.21%2.48-0.04%-0.31%
2021-03-232.502.502.392.41-3.60%-0.62%-2.86%16,520,30040,058,00096%2.43-1.58%2.45-0.85%2.47-1.20%2.48-0.40%-0.32%
2021-03-222.432.502.432.501.63%1.46%0.36%12,698,40031,293,00071%2.460.20%2.47-0.92%2.50-0.32%2.49-1.23%-0.28%
2021-03-192.422.502.412.46-0.40%0.04%-2.46%12,545,80030,845,00062%2.46-0.77%2.49-1.19%2.51-0.32%2.52-0.75%-0.09%
2021-03-182.532.542.452.47-2.76%-0.32%-2.79%18,631,50046,169,00083%2.48-2.17%2.52-0.59%2.520.20%2.54-0.24%0.07%
2021-03-172.562.592.512.54-1.55%0.28%-0.27%15,801,10040,032,00069%2.53-0.86%2.540.28%2.510.96%2.550.24%0.18%
2021-03-162.522.582.492.582.38%0.98%1.53%18,492,80047,250,00080%2.561.63%2.531.49%2.490.28%2.540.24%0.20%
2021-03-152.472.542.452.520.80%0.24%-0.59%14,092,90035,429,00059%2.510.08%2.491.22%2.48-1.90%2.54-0.08%0.24%
2021-03-122.502.582.472.50-0.79%-0.48%-1.46%17,190,00043,183,00068%2.511.99%2.46-0.24%2.53-0.98%2.540.24%0.34%
2021-03-112.362.552.352.526.33%2.31%-0.43%22,587,00055,628,00079%2.462.07%2.47-3.33%2.56-0.55%2.53-1.06%0.37%
2021-03-102.492.522.362.37-4.05%-1.78%-7.35%18,677,40045,077,00055%2.41-3.90%2.55-2.07%2.57-0.23%2.56-0.16%0.75%
2021-03-092.572.612.422.47-4.63%-1.63%-3.59%26,155,50065,670,00071%2.51-5.81%2.61-0.38%2.580.08%2.56-0.04%1.01%
2021-03-082.722.782.572.590.00%-2.85%1.05%33,042,80088,095,00087%2.671.64%2.622.27%2.571.18%2.560.71%1.49%