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:
宝钛股份( 600456.SH 上证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2021-02-2645.0545.9143.8044.07-5.23%-1.89%-3.70%8,668,800389,387,00076%44.92-3.29%46.28-0.46%46.430.32%45.760.27%-0.39%
2021-02-2546.7047.4544.7846.501.11%0.12%1.89%10,007,300464,789,00090%46.45-1.49%46.49-0.49%46.280.10%45.640.92%-0.50%
2021-02-2447.5048.7745.6145.99-3.02%-2.46%1.70%11,603,600547,098,000102%47.152.46%46.721.51%46.240.68%45.220.19%-0.74%
2021-02-2346.0547.9743.4047.420.92%3.05%5.06%15,234,600701,069,000131%46.02-2.15%46.02-0.07%45.920.33%45.14-0.10%-0.80%
2021-02-2245.2048.2045.1946.994.58%-0.09%4.01%18,258,300858,693,000167%47.035.88%46.061.93%45.772.02%45.180.20%-0.81%
2021-02-1946.3846.4143.3944.93-3.75%1.15%-0.35%11,383,200505,627,000107%44.42-3.73%45.18-0.69%44.860.36%45.09-0.69%-0.86%
2021-02-1846.7947.4245.0246.683.32%1.17%2.81%9,987,400460,831,00097%46.142.38%45.502.08%44.701.83%45.41-0.91%-0.82%
2021-02-1045.4045.9344.3045.18-1.74%0.25%-1.41%7,769,700350,174,00072%45.07-0.25%44.571.10%43.90-0.76%45.82-0.95%-0.74%
2021-02-0943.3246.5043.3045.984.98%1.77%-0.61%9,822,400443,799,00081%45.184.11%44.091.92%44.24-0.76%46.26-0.41%-0.72%
2021-02-0842.9944.1541.8143.803.77%0.93%-5.71%8,452,600366,821,00060%43.40-0.40%43.26-2.09%44.58-1.55%46.45-2.42%-0.84%
2021-02-0543.2945.0942.0042.21-2.29%-3.13%-11.33%9,669,800421,331,00060%43.571.37%44.18-2.03%45.28-1.48%47.60-0.80%-0.59%
2021-02-0444.1744.2241.6943.20-4.82%0.50%-9.97%15,519,500667,072,00094%42.98-7.11%45.09-3.88%45.96-3.50%47.99-1.47%-0.71%
2021-02-0347.7247.7245.1045.39-5.16%-1.90%-6.80%11,675,100540,224,00076%46.27-1.24%46.91-0.91%47.63-0.90%48.70-0.44%-0.78%
2021-02-0247.1048.1445.6347.862.26%2.15%-2.16%10,798,000505,909,00072%46.85-1.95%47.34-2.15%48.060.42%48.92-0.19%-0.90%
2021-02-0146.5648.8546.5646.80-0.13%-2.06%-4.51%9,365,800447,539,00062%47.780.70%48.38-0.10%47.86-2.52%49.01-0.35%-1.13%
2021-01-2950.1050.4046.1046.86-4.25%-1.25%-4.72%10,567,900501,492,00069%47.45-4.40%48.431.00%49.10-0.41%49.18-0.29%-1.16%
2021-01-2848.8351.3548.1748.940.43%-1.41%-0.78%12,227,600606,983,00086%49.642.99%47.95-2.66%49.30-0.11%49.32-0.05%-1.14%
2021-01-2746.8049.7446.5848.735.93%1.11%-1.25%19,095,800920,360,000130%48.202.83%49.26-0.67%49.36-0.43%49.35-0.74%-1.17%
2021-01-2649.5049.9045.8446.00-9.68%-1.86%-7.47%23,484,9001,100,730,000159%46.87-10.83%49.59-2.87%49.57-1.30%49.72-1.63%-1.10%
2021-01-2552.5054.9050.1550.932.04%-3.10%0.77%23,166,1001,217,618,000191%52.566.90%51.063.35%50.221.86%50.540.04%-0.89%
2021-01-2249.8050.1048.0549.910.10%1.51%-1.22%11,315,600556,341,00091%49.17-1.68%49.400.69%49.31-0.11%50.52-1.96%-0.80%
2021-01-2150.0051.4048.4549.860.69%-0.29%-3.24%12,832,900641,735,00096%50.012.23%49.07-0.05%49.360.06%51.53-2.17%-0.42%
2021-01-2047.9449.9147.5349.522.87%1.24%-5.99%10,562,500516,666,00074%48.921.36%49.09-0.31%49.33-1.19%52.68-1.65%0.06%
2021-01-1950.0050.2847.0848.14-4.37%-0.24%-10.11%13,030,300628,818,00086%48.26-4.15%49.24-1.42%49.93-2.02%53.56-2.54%0.46%
2021-01-1849.4251.3548.5550.341.49%-0.01%-8.39%10,025,500504,758,00063%50.351.72%49.95-0.96%50.95-1.35%54.95-0.65%1.17%
2021-01-1549.4050.1648.6549.600.61%0.21%-10.33%6,782,400335,704,00042%49.50-0.78%50.43-1.82%51.65-2.68%55.31-0.07%1.40%
2021-01-1450.2451.0748.6049.30-2.86%-1.17%-10.93%12,881,600642,588,00080%49.88-2.86%51.37-2.20%53.07-3.41%55.35-0.33%1.54%
2021-01-1353.5053.7649.5050.75-5.26%-1.18%-8.61%14,616,100750,604,00096%51.36-3.38%52.52-3.55%54.94-2.28%55.53-0.05%1.67%
2021-01-1251.8454.3451.7553.573.42%0.79%-3.58%10,812,200574,693,00075%53.150.09%54.45-3.26%56.22-2.10%55.560.45%1.80%
2021-01-1154.7455.4850.9251.800.00%-2.46%-6.35%17,414,200924,815,000123%53.11-5.81%56.29-2.90%57.42-1.34%55.311.00%1.93%