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:
宝泰隆( 601011.SH 上证)
板块 :煤炭开采_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
2021-01-184.004.123.903.982.31%-0.45%-0.82%73,535,900294,013,000151%4.007.10%3.844.69%3.802.01%4.01-1.76%-0.54%
2021-01-153.573.893.553.899.89%4.21%-4.77%44,218,500165,063,00081%3.734.48%3.670.11%3.72-2.15%4.09-1.35%-0.27%
2021-01-143.653.683.533.54-3.01%-0.92%-14.51%26,028,30092,988,00042%3.57-2.27%3.66-2.48%3.81-3.35%4.14-1.45%-0.05%
2021-01-133.753.773.603.65-2.67%-0.16%-13.14%34,068,400124,543,00048%3.66-2.79%3.76-3.57%3.94-3.36%4.20-0.57%0.21%
2021-01-123.753.833.703.750.00%-0.29%-11.26%27,411,900103,096,00038%3.76-1.80%3.90-3.40%4.08-2.30%4.23-0.54%0.30%
2021-01-113.893.933.723.75-5.30%-2.09%-11.74%45,266,000173,383,00062%3.83-4.89%4.03-3.77%4.17-2.64%4.25-0.68%0.43%
2021-01-084.144.163.953.96-4.35%-1.66%-7.43%51,092,100205,728,00070%4.03-4.19%4.19-2.42%4.28-0.81%4.28-0.12%0.50%
2021-01-074.224.304.124.14-2.36%-1.50%-3.34%55,490,700233,250,00075%4.20-2.55%4.30-1.65%4.32-0.58%4.280.07%0.47%
2021-01-064.324.474.224.24-2.53%-1.69%-0.93%62,734,800270,565,00084%4.31-1.01%4.370.44%4.340.53%4.280.49%0.31%
2021-01-054.384.484.294.35-1.81%-0.16%2.14%64,796,600282,321,00089%4.36-1.27%4.35-0.02%4.320.30%4.260.50%0.14%
2021-01-044.254.494.234.434.48%0.39%4.53%86,150,600380,215,000121%4.413.40%4.351.68%4.310.82%4.240.98%0.08%
2020-12-314.344.394.174.24-2.30%-0.66%1.02%77,021,700328,694,000108%4.27-2.00%4.28-0.07%4.270.52%4.200.79%-0.04%
2020-12-304.054.504.024.345.85%-0.34%4.23%106,793,800465,101,000162%4.365.55%4.281.28%4.251.02%4.161.19%-0.15%
2020-12-294.224.264.064.10-3.98%-0.63%-0.36%50,302,800207,543,00082%4.13-3.46%4.23-0.05%4.210.38%4.120.34%-0.28%
2020-12-284.334.354.204.27-0.47%-0.09%4.12%52,013,200222,316,00091%4.270.38%4.230.40%4.190.62%4.100.74%-0.32%
2020-12-254.184.394.114.290.70%0.75%5.38%78,026,300332,257,000131%4.262.11%4.211.47%4.171.09%4.070.05%-0.44%
2020-12-244.184.284.034.261.43%2.16%4.69%83,322,000347,481,000137%4.17-0.88%4.150.48%4.121.43%4.07-0.42%-0.41%
2020-12-233.904.313.904.207.14%-0.17%2.79%89,982,600378,566,000144%4.214.44%4.131.82%4.061.86%4.09-1.54%-0.32%
2020-12-224.134.153.913.92-6.00%-2.68%-5.54%55,596,700223,921,00074%4.03-1.97%4.061.45%3.990.63%4.15-1.26%0.08%
2020-12-214.064.184.014.172.71%1.48%-0.79%61,755,600253,749,00071%4.111.94%4.001.96%3.960.84%4.20-0.10%0.63%
2020-12-183.934.153.914.064.91%0.72%-3.49%67,440,100271,835,00078%4.036.56%3.922.14%3.93-1.73%4.21-0.17%0.68%
2020-12-173.783.913.683.871.57%2.30%-8.16%41,760,300157,971,00048%3.78-2.35%3.84-2.24%4.00-2.65%4.21-0.31%0.73%
2020-12-163.893.963.793.81-2.06%-1.65%-9.87%33,746,300130,731,00041%3.87-0.08%3.93-3.54%4.11-3.09%4.23-0.12%0.78%
2020-12-153.913.943.843.89-1.27%0.34%-8.08%31,715,700122,956,00039%3.88-2.39%4.07-2.35%4.24-1.30%4.23-0.12%0.82%
2020-12-144.084.083.873.94-7.51%-0.81%-7.01%75,971,000301,752,00097%3.97-6.32%4.17-3.72%4.30-0.74%4.24-0.38%0.85%
2020-12-114.274.424.104.26-0.23%0.47%0.16%80,850,400342,799,000117%4.24-0.45%4.33-0.69%4.330.05%4.250.31%0.93%
2020-12-104.334.374.184.27-3.83%0.26%0.71%102,167,200435,091,000163%4.26-3.49%4.36-0.14%4.330.23%4.240.45%0.92%
2020-12-094.094.584.094.445.97%0.61%5.19%174,983,000772,137,000331%4.411.05%4.371.80%4.322.35%4.222.48%0.90%
2020-12-084.304.594.184.190.00%-4.05%1.72%175,275,100765,463,000437%4.376.12%4.297.93%4.226.73%4.124.25%0.75%
2020-12-073.854.193.844.190.00%1.82%6.05%34,081,600140,241,000119%4.127.95%3.972.21%3.951.36%3.950.41%0.42%