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:
博威合金( 601137.SH 上证)
板块 :有色金属_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
2020-07-0716.7017.2516.4516.830.78%0.09%7.25%15,285,200257,019,000129%16.821.91%16.532.21%16.221.74%15.691.75%0.98%
2020-07-0616.1016.7716.0716.703.09%1.21%8.29%13,876,300228,956,000110%16.501.96%16.172.23%15.941.70%15.421.24%0.90%
2020-07-0315.7116.4715.6316.203.18%0.11%6.35%11,676,700188,969,00097%16.183.28%15.821.28%15.671.31%15.231.38%0.79%
2020-07-0215.7015.8215.5115.700.00%0.20%4.49%9,409,400147,434,00076%15.670.66%15.620.72%15.470.98%15.031.02%0.67%
2020-07-0115.6915.7815.4215.700.38%0.86%5.55%11,531,600179,500,00093%15.57-0.37%15.510.72%15.320.82%14.871.14%0.56%
2020-06-3015.3615.8715.2115.641.82%0.10%6.34%12,105,900189,145,000100%15.621.91%15.401.57%15.191.15%14.711.26%0.44%
2020-06-2915.1515.5214.9015.361.72%0.18%5.76%12,149,400186,278,00098%15.330.39%15.160.88%15.020.96%14.520.57%0.33%
2020-06-2415.0515.6515.0215.101.41%-1.13%4.56%16,489,500251,835,000127%15.273.11%15.031.14%14.881.81%14.440.52%0.39%
2020-06-2314.7415.0514.6414.890.81%0.53%3.63%11,682,700173,029,00084%14.81-0.59%14.860.75%14.621.23%14.370.38%0.52%
2020-06-2215.0315.2014.6714.77-0.94%-0.87%3.19%12,583,000187,477,00090%14.900.30%14.741.84%14.441.63%14.310.58%0.60%
2020-06-1914.5015.1914.3014.915.15%0.38%4.76%22,907,200340,255,000168%14.855.46%14.483.97%14.212.76%14.230.97%0.60%
2020-06-1814.2914.3513.9414.18-0.49%0.67%0.60%6,780,80095,507,00054%14.090.56%13.920.99%13.82-1.09%14.100.11%0.52%
2020-06-1713.7714.3413.6614.252.67%1.73%1.21%12,704,300177,948,000103%14.012.12%13.790.60%13.98-1.22%14.080.18%0.45%
2020-06-1613.5913.9813.5013.883.43%1.20%-1.25%10,340,400141,832,00085%13.720.90%13.71-2.31%14.15-0.44%14.06-0.09%0.33%
2020-06-1513.8113.8213.3813.42-3.38%-1.28%-4.60%10,488,900142,582,00090%13.59-1.38%14.03-2.15%14.21-0.30%14.07-0.06%0.22%
2020-06-1213.8213.9413.6113.89-1.91%0.77%-1.31%13,683,000188,605,000121%13.78-4.64%14.34-0.69%14.25-0.32%14.080.11%0.15%
2020-06-1114.7914.8414.0714.16-3.93%-2.03%0.72%18,760,400271,154,000187%14.45-0.89%14.440.88%14.300.70%14.061.17%0.10%
2020-06-1013.8514.9513.8014.745.59%1.07%6.07%22,094,400322,218,000254%14.582.84%14.312.23%14.202.26%13.901.86%-0.05%
2020-06-0914.5014.5613.8813.96-0.36%-1.56%2.32%13,926,400197,487,000185%14.182.04%14.001.43%13.891.17%13.641.13%-0.27%
2020-06-0813.9514.2013.6314.011.45%0.81%3.85%10,148,400141,043,000144%13.900.94%13.801.08%13.730.72%13.490.60%-0.40%
2020-06-0513.6913.9913.4613.811.25%0.31%2.99%6,490,00089,354,00098%13.771.12%13.660.38%13.630.87%13.410.19%-0.47%
2020-06-0413.6713.7513.5013.64-0.15%0.18%1.91%4,038,00054,977,00060%13.620.24%13.600.13%13.510.81%13.38-0.58%-0.49%
2020-06-0313.5513.8713.2213.661.26%0.57%1.47%7,790,200105,810,000105%13.581.15%13.590.95%13.400.34%13.46-1.03%-0.42%
除权分界线,2020年06月03日,10股派2.000元(以下数据已经复权)
2020-06-0213.6313.6313.3313.490.00%0.47%-0.82%4,969,90067,726,00063%13.430.48%13.461.31%13.360.50%13.60-1.19%-0.26%
2020-06-0113.1013.5712.9513.494.82%0.95%-2.00%8,102,600109,897,00092%13.362.82%13.280.48%13.290.51%13.77-0.74%-0.05%
2020-05-2912.9313.1912.8412.87-0.31%-0.97%-7.20%6,425,30084,787,00068%13.001.13%13.220.00%13.22-0.42%13.87-0.38%0.13%
2020-05-2813.0013.2012.5712.91-0.92%0.46%-7.27%7,292,30095,171,00074%12.85-2.48%13.22-0.45%13.28-1.77%13.92-0.34%0.25%
2020-05-2713.0813.4212.9413.030.23%-1.12%-6.73%8,895,700119,009,00089%13.181.35%13.28-0.23%13.52-2.13%13.97-0.35%0.35%
2020-05-2612.9813.1612.8413.000.31%-0.02%-7.27%8,326,300109,928,00077%13.00-0.31%13.31-2.70%13.81-2.47%14.02-0.13%0.49%
2020-05-2513.0613.2412.8912.960.00%-0.64%-7.67%5,367,70071,084,00049%13.04-1.98%13.68-2.91%14.16-1.06%14.04-0.10%0.57%