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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-166329.11010.091%1
2019-08-165057.7808.064%1
2019-08-186329.11010.090%增发
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
2019-07-1610.1210.229.9810.05-1.47%-0.30%2.27%5,812,00058,583,00089%10.08-0.03%10.011.48%9.840.78%9.83-0.56%0.14%
2019-07-159.8910.249.8410.202.00%1.16%3.22%8,725,30087,981,000123%10.081.66%9.871.85%9.771.35%9.88-0.13%0.34%
2019-07-129.6310.159.5110.004.28%0.83%1.06%10,335,900102,516,000134%9.923.69%9.692.10%9.640.57%9.900.26%0.53%
2019-07-119.489.789.339.593.45%0.26%-2.83%7,950,60076,049,000105%9.572.44%9.490.21%9.58-0.86%9.87-0.26%0.54%
2019-07-109.349.509.139.27-1.80%-0.72%-6.32%3,944,70036,833,00050%9.34-1.64%9.47-1.92%9.67-1.43%9.90-0.17%0.61%
2019-07-099.369.669.369.440.00%-0.56%-4.76%3,594,20034,121,00041%9.49-0.49%9.66-1.21%9.81-1.80%9.910.43%0.69%
2019-07-089.779.879.379.44-4.07%-1.05%-4.36%6,192,10059,072,00067%9.54-3.43%9.77-1.73%9.99-0.90%9.870.06%0.60%
2019-07-059.8810.009.759.840.20%-0.39%-0.24%5,746,10056,766,00066%9.88-0.34%9.95-1.71%10.080.36%9.860.44%0.58%
2019-07-0410.0510.109.809.82-1.80%-0.94%-0.01%5,949,20058,976,00070%9.91-1.02%10.12-0.23%10.040.24%9.820.63%0.50%
2019-07-0310.2510.269.8110.00-0.10%-0.15%2.46%8,254,10082,662,000100%10.02-2.75%10.140.69%10.020.46%9.760.73%0.37%
2019-07-0210.1510.659.9910.01-1.38%-2.80%3.31%11,512,500118,554,000152%10.302.11%10.071.73%9.971.91%9.691.41%0.17%
2019-07-0110.0810.299.8510.153.26%0.64%6.24%13,413,800135,273,000196%10.094.67%9.901.20%9.781.56%9.551.77%-0.02%
2019-06-289.799.849.459.830.41%2.02%4.71%6,360,60061,286,000100%9.64-1.73%9.781.01%9.630.66%9.390.34%-0.24%
2019-06-279.659.989.619.790.62%-0.15%4.64%8,099,20079,415,000134%9.81-0.36%9.691.06%9.571.54%9.360.48%-0.21%
2019-06-269.4810.109.419.731.78%-1.12%4.50%13,813,300135,921,000237%9.845.17%9.583.50%9.433.13%9.310.62%-0.23%
2019-06-259.159.579.119.564.48%2.18%3.31%9,395,70087,907,000167%9.361.20%9.262.33%9.141.60%9.25-0.50%-0.24%
2019-06-249.409.469.159.150.22%-1.03%-1.61%4,136,40038,240,00068%9.251.87%9.050.99%9.000.67%9.30-0.15%-0.14%
2019-06-218.989.208.989.131.67%0.61%-1.98%4,488,80040,734,00067%9.082.45%8.960.83%8.94-0.52%9.31-0.39%-0.08%
2019-06-208.899.028.618.981.01%1.38%-3.96%4,807,50042,584,00066%8.86-1.08%8.89-0.36%8.98-1.73%9.35-0.59%0.02%
2019-06-199.059.078.878.891.02%-0.73%-5.48%4,445,70039,813,00058%8.961.38%8.92-1.30%9.14-2.34%9.41-1.29%0.08%
2019-06-188.998.998.758.80-1.35%-0.37%-7.64%3,240,90028,626,00035%8.83-1.15%9.04-2.30%9.36-1.12%9.53-0.53%0.36%
2019-06-179.149.188.818.92-2.83%-0.18%-6.88%5,869,40052,450,00055%8.94-3.90%9.25-3.33%9.47-0.59%9.58-0.41%0.58%
2019-06-149.489.529.129.18-2.75%-1.28%-4.55%4,673,50043,461,00041%9.30-1.98%9.57-0.39%9.52-0.17%9.620.65%0.81%
2019-06-139.709.719.399.44-2.88%-0.50%-1.21%6,637,20062,966,00056%9.49-2.86%9.600.41%9.54-0.05%9.560.30%0.80%
2019-06-129.629.949.609.72-0.21%-0.47%2.03%8,921,50087,129,00079%9.772.26%9.570.89%9.54-0.77%9.530.54%0.80%
2019-06-119.409.989.169.742.31%1.99%2.79%12,663,000120,933,000115%9.551.83%9.480.20%9.62-0.36%9.480.51%0.80%
2019-06-109.299.569.149.522.26%1.51%0.98%8,611,40080,755,00083%9.38-1.11%9.46-2.47%9.65-0.26%9.430.42%0.79%
2019-06-069.479.739.269.31-1.59%-1.82%-0.84%8,260,70078,334,00083%9.48-0.43%9.70-0.39%9.681.15%9.390.55%0.78%
2019-06-059.839.879.269.46-1.05%-0.67%1.31%8,852,30084,311,00089%9.52-3.84%9.740.05%9.570.54%9.340.02%0.83%
2019-06-049.8710.289.459.560.00%-3.47%2.40%16,852,100166,899,000163%9.902.20%9.742.98%9.521.94%9.341.52%1.30%