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
2020-01-2211.7011.7811.4011.66-0.93%0.62%-0.02%6,959,90080,650,00082%11.59-1.56%11.680.23%11.620.22%11.66-0.35%0.30%
2020-01-2111.7011.8711.6511.770.94%-0.02%0.57%12,941,200152,350,000134%11.771.80%11.651.02%11.590.49%11.700.27%0.47%
2020-01-2011.6111.6911.4311.660.52%0.83%-0.10%5,745,20066,440,00061%11.560.89%11.530.39%11.54-0.05%11.670.11%0.50%
2020-01-1711.6111.6711.3111.600.00%1.20%-0.51%5,973,60068,468,00059%11.46-0.86%11.49-0.56%11.54-0.38%11.660.15%0.57%
2020-01-1611.4411.6711.3911.601.67%0.34%-0.36%8,114,80093,816,00081%11.561.31%11.55-0.11%11.59-0.97%11.640.18%0.58%
2020-01-1511.6511.6511.2811.41-1.98%-0.02%-1.82%5,970,20068,130,00058%11.41-2.55%11.57-0.68%11.70-0.65%11.620.10%0.61%
2020-01-1411.6711.7911.6311.64-0.34%-0.60%0.27%4,860,80056,921,00049%11.710.86%11.64-0.90%11.780.32%11.610.32%0.63%
2020-01-1311.5211.6811.5111.680.95%0.60%0.93%4,633,60053,797,00045%11.61-0.18%11.75-0.41%11.740.25%11.570.41%0.65%
2020-01-1011.7311.7811.5311.57-3.66%-0.52%0.39%12,483,400145,195,000114%11.63-2.09%11.800.14%11.710.30%11.530.62%0.67%
2020-01-0911.8712.0611.7512.011.78%1.10%4.85%16,484,400195,820,000157%11.880.36%11.781.01%11.671.00%11.451.22%0.66%
2020-01-0811.8512.0711.7211.802.34%-0.30%4.28%19,469,500230,444,000193%11.843.10%11.662.02%11.561.57%11.321.31%0.60%
2020-01-0711.5611.6711.3011.53-0.09%0.44%3.22%8,940,700102,643,000101%11.48-0.28%11.430.46%11.380.50%11.170.59%0.49%
2020-01-0611.1911.8011.1211.542.40%0.24%3.92%11,513,400132,543,000138%11.512.55%11.381.02%11.320.90%11.110.79%0.45%
2020-01-0311.2911.3411.1111.27-0.09%0.39%2.29%6,632,30074,456,00084%11.23-0.84%11.270.10%11.220.63%11.020.27%0.38%
2020-01-0211.3711.4611.2211.280.18%-0.36%2.66%8,484,60096,056,000112%11.320.81%11.250.59%11.150.89%10.990.45%0.39%
2019-12-3111.2811.3911.1011.26-0.79%0.27%2.93%6,385,30071,705,00086%11.230.24%11.190.90%11.050.58%10.940.33%0.41%
2019-12-3011.0511.3510.9811.351.70%1.31%4.10%8,054,90090,241,000105%11.200.43%11.090.91%10.990.74%10.900.48%0.44%
2019-12-2711.0911.4010.8911.160.45%0.04%2.85%11,994,600133,804,000159%11.162.08%10.991.22%10.911.02%10.850.69%0.44%
2019-12-2611.0011.1510.8111.110.00%1.67%3.09%10,903,000119,151,000157%10.930.40%10.860.85%10.800.43%10.780.51%0.42%
2019-12-2510.6311.1510.5611.114.32%2.07%3.62%13,114,500142,756,000199%10.892.95%10.771.40%10.750.35%10.720.58%0.42%
2019-12-2410.5110.7210.3710.652.01%0.73%-0.09%4,128,60043,651,00069%10.57-0.32%10.62-0.63%10.72-0.47%10.660.22%0.39%
2019-12-2310.5310.7610.4410.44-0.38%-1.57%-1.85%5,004,20053,079,00080%10.61-0.52%10.68-0.94%10.77-0.06%10.640.16%0.41%
2019-12-2010.8310.8810.4710.48-3.14%-1.71%-1.32%5,043,40053,771,00073%10.66-1.21%10.78-0.43%10.770.19%10.620.11%0.50%
2019-12-1910.7810.9310.7210.82-0.09%0.25%2.00%4,472,10048,269,00058%10.79-0.67%10.830.36%10.750.53%10.610.40%0.70%
2019-12-1810.9710.9810.7610.83-0.18%-0.33%2.50%6,971,20075,749,00092%10.870.40%10.790.81%10.700.73%10.570.62%0.67%
2019-12-1710.8010.9310.7010.850.74%0.25%3.32%8,961,80096,995,000123%10.821.40%10.711.25%10.621.01%10.500.63%0.58%
2019-12-1610.5810.7710.4810.771.89%0.90%3.21%6,758,20072,140,000102%10.671.32%10.570.76%10.510.23%10.440.49%0.48%
2019-12-1310.6410.6410.4710.570.19%0.33%1.79%5,033,30053,028,00080%10.540.30%10.490.42%10.49-0.17%10.380.50%0.43%
2019-12-1210.3810.6210.3110.551.44%0.44%2.11%7,270,10076,366,000120%10.500.61%10.45-0.24%10.510.44%10.330.52%0.37%
2019-12-1110.4910.6010.2910.400.00%-0.38%1.18%5,559,20058,036,00098%10.440.40%10.47-0.42%10.460.52%10.280.29%0.32%