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:
*ST博元( 600656.SH 上证)
板块 :橡胶制造   
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
2016-05-114.434.594.214.492.75%1.26%-1.92%19,750,10087,563,000190%4.43-1.49%4.50-1.25%4.53-0.46%4.58-1.21%-0.29%
2016-05-104.644.714.284.37-5.62%-2.91%-5.70%13,468,50060,623,000151%4.50-2.62%4.56-1.21%4.55-0.15%4.63-0.64%-0.04%
2016-05-094.484.804.424.633.58%0.17%-0.73%9,816,70045,372,000126%4.621.25%4.611.30%4.56-0.57%4.66-0.13%0.09%
2016-05-064.714.714.424.47-4.69%-2.08%-4.28%7,952,00036,301,000109%4.57-1.47%4.550.35%4.59-0.82%4.67-0.30%0.19%
2016-05-054.504.724.474.694.22%1.23%0.13%11,278,00052,250,000165%4.634.56%4.54-0.74%4.62-0.69%4.68-0.43%0.34%
2016-05-044.414.524.344.502.51%1.56%-4.34%8,378,70037,127,000121%4.43-1.80%4.57-2.39%4.66-2.02%4.70-1.14%0.55%
2016-05-034.654.684.354.39-4.98%-2.70%-7.73%8,980,70040,524,000136%4.51-5.59%4.68-2.60%4.75-1.51%4.76-1.35%0.98%
2016-04-294.874.944.614.62-4.94%-3.33%-4.21%8,070,20038,566,000121%4.780.04%4.81-1.01%4.820.17%4.820.50%1.24%
2016-04-284.804.904.674.86-0.61%1.74%1.27%7,940,70037,930,000122%4.78-2.59%4.86-0.39%4.820.25%4.800.63%1.22%
2016-04-274.914.964.844.890.00%-0.29%2.54%4,867,00023,866,00079%4.90-0.51%4.881.39%4.800.65%4.771.17%1.17%
2016-04-264.895.044.884.891.03%-0.79%3.73%5,458,60026,903,00088%4.933.42%4.812.10%4.770.13%4.711.29%1.07%
2016-04-254.684.854.644.843.86%1.55%4.00%3,978,50018,961,00060%4.771.84%4.71-0.36%4.77-1.14%4.650.69%-0.03%
2016-04-224.644.754.564.66-0.21%-0.43%0.82%3,842,80017,986,00055%4.68-0.04%4.73-1.23%4.820.71%4.620.83%-0.67%
2016-04-214.664.804.604.670.43%-0.26%1.88%4,466,90020,913,00061%4.68-1.78%4.79-1.64%4.790.82%4.581.24%-0.94%
2016-04-204.855.044.534.65-3.73%-2.45%2.69%8,937,00042,601,000110%4.77-2.60%4.871.04%4.751.63%4.531.59%-1.30%
2016-04-194.975.004.814.83-2.62%-1.31%8.37%5,681,80027,806,00067%4.89-0.57%4.822.23%4.672.08%4.463.22%-1.67%
2016-04-184.595.054.584.968.06%0.77%14.87%12,580,50061,924,000116%4.928.06%4.715.80%4.583.69%4.321.29%-2.47%
2016-04-154.504.644.434.592.68%0.77%7.67%6,963,20031,719,00049%4.562.68%4.451.76%4.421.15%4.260.26%-3.21%
2016-04-144.404.514.374.472.05%0.77%5.13%5,785,40025,664,00041%4.441.67%4.380.25%4.370.76%4.250.14%-3.25%
2016-04-134.324.414.324.380.92%0.39%3.16%7,065,20030,823,00052%4.360.48%4.360.37%4.330.63%4.250.12%-3.29%
2016-04-124.474.474.274.34-2.25%-0.05%2.33%7,826,20033,984,00061%4.34-1.12%4.350.58%4.312.67%4.24-9.67%-3.57%
2016-04-114.314.464.284.443.26%1.12%-5.43%6,733,30029,569,00040%4.391.69%4.320.93%4.19-0.59%4.70-5.67%-2.79%
2016-04-084.364.434.254.30-0.92%-0.42%-13.60%8,635,80037,289,00041%4.320.56%4.283.03%4.220.07%4.98-1.87%-2.28%
2016-04-074.254.414.214.343.09%1.07%-14.43%14,921,80064,075,00067%4.290.94%4.16-0.93%4.220.26%5.07-2.42%-2.21%
2016-04-064.124.384.124.212.68%-1.03%-19.01%16,251,90069,135,00067%4.254.88%4.200.12%4.200.22%5.20-2.09%-2.01%
2016-04-054.064.303.924.10-4.65%1.08%-22.77%36,204,400146,851,000130%4.06-5.67%4.19-2.87%4.20-20.31%5.31-4.75%-1.99%
2016-04-014.304.334.304.30-10.04%0.00%-22.86%39,394,800169,406,000159%4.30-10.06%4.32-12.33%5.26-16.47%5.57-6.11%-1.58%
2016-03-314.784.784.784.78-9.98%-0.02%-19.49%1,005,1004,805,0004%4.78-10.10%4.92-23.61%6.300.99%5.94-0.14%-0.88%
2016-03-305.315.315.315.31-10.00%-0.15%-10.68%111,700594,000- --5.32-9.96%6.441.83%6.242.70%5.95-0.25%-0.58%
2016-03-295.905.905.905.900.00%-0.10%-1.01%99,900590,000- --5.91-8.42%6.331.38%6.082.31%5.96-2.71%-0.28%