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:
邦宝益智( 603398.SH 上证)
板块 :次新股   
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
2020-01-2310.4010.6810.0010.04-4.92%-2.35%-8.46%4,833,60049,699,00070%10.28-1.48%10.66-1.63%10.77-1.43%10.97-0.42%0.29%
2020-01-2210.9310.989.9910.56-4.86%1.19%-4.12%7,934,90082,807,000116%10.44-6.58%10.84-2.14%10.93-2.13%11.01-0.54%0.37%
2020-01-2110.9911.3510.9111.100.27%-0.64%0.23%7,026,60078,497,000114%11.171.50%11.070.07%11.170.25%11.070.26%0.46%
2020-01-2010.9911.1910.8011.071.56%0.58%0.23%4,799,10052,817,00078%11.010.08%11.07-1.19%11.140.05%11.050.21%0.50%
2020-01-1711.1311.2210.8710.90-2.68%-0.88%-1.11%4,748,50052,219,00074%11.00-1.48%11.200.01%11.13-0.02%11.020.30%0.47%
2020-01-1611.2911.3511.0511.20-0.97%0.34%1.92%6,291,00070,220,00097%11.16-1.30%11.200.40%11.130.37%10.990.50%0.42%
2020-01-1510.8811.6510.8811.314.24%0.01%3.44%10,659,700120,552,000175%11.312.98%11.151.20%11.091.17%10.930.96%0.33%
2020-01-1411.1311.2110.8510.85-1.99%-1.20%0.18%4,561,30050,092,00084%10.98-0.09%11.020.24%10.970.12%10.830.55%0.22%
2020-01-1310.8911.1310.7611.071.65%0.71%2.78%5,447,10059,874,000103%10.99-0.63%11.000.38%10.950.35%10.770.42%0.15%
2020-01-1010.9511.3310.8010.89-0.09%-1.55%1.53%8,179,00090,476,000162%11.061.67%10.950.63%10.910.87%10.730.68%0.12%
2020-01-0910.8611.0310.7810.901.30%0.18%2.31%4,685,90050,984,000101%10.880.26%10.880.22%10.820.64%10.650.37%0.07%
2020-01-0810.8511.0410.6710.76-2.00%-0.85%1.37%5,422,00058,840,000119%10.85-0.56%10.860.57%10.750.64%10.620.39%0.04%
2020-01-0710.7811.0510.7210.981.76%0.61%3.84%6,456,70070,461,000152%10.910.86%10.801.30%10.681.39%10.570.58%0.01%
2020-01-0610.7810.9710.6410.790.19%-0.28%2.63%7,468,10080,805,000185%10.821.60%10.661.73%10.541.14%10.51-0.05%-0.04%
2020-01-0310.4610.8110.4310.773.56%1.13%2.40%6,170,10065,713,000149%10.652.90%10.482.27%10.420.60%10.52-0.24%0.03%
2020-01-0210.2310.4510.2310.402.36%0.48%-1.36%3,674,80038,033,00085%10.351.09%10.25-0.52%10.36-0.25%10.54-0.39%0.11%
2019-12-3110.2710.3710.1410.16-0.68%-0.76%-4.01%2,412,30024,696,00049%10.240.92%10.30-0.83%10.38-0.29%10.58-0.10%0.23%
2019-12-3010.2110.319.9410.23-0.87%0.84%-3.45%3,585,80036,377,00066%10.15-3.21%10.39-1.00%10.41-0.68%10.60-0.16%0.31%
2019-12-2710.5910.6310.3210.32-2.37%-1.54%-2.75%3,837,00040,214,00070%10.48-0.52%10.490.10%10.48-1.17%10.610.13%0.38%
2019-12-2610.5310.6710.4310.57-0.28%0.32%-0.26%3,297,40034,742,00058%10.540.72%10.480.11%10.61-0.54%10.600.13%0.45%
2019-12-2510.4210.6010.3310.600.95%1.33%0.15%3,962,80041,454,00070%10.460.17%10.47-1.80%10.67-0.32%10.580.09%0.49%
2019-12-2410.3010.5510.3010.500.96%0.55%-0.71%2,899,50030,279,00052%10.44-0.49%10.66-0.76%10.700.08%10.580.10%0.51%
2019-12-2310.5210.6710.3010.40-0.95%-0.90%-1.56%4,199,80044,074,00074%10.49-3.13%10.74-0.24%10.690.12%10.570.10%0.55%
2019-12-2010.7911.1510.5010.50-2.78%-3.07%-0.52%7,748,80083,944,000145%10.830.34%10.770.85%10.680.80%10.560.60%0.58%
2019-12-1910.7010.9110.6510.800.00%0.04%2.94%6,698,70072,317,000136%10.801.02%10.680.90%10.590.74%10.490.65%0.52%
2019-12-1810.6310.9510.4510.801.41%1.06%3.61%8,404,00089,816,000182%10.691.29%10.581.00%10.520.84%10.420.75%0.46%
2019-12-1710.4510.7110.3710.651.91%0.94%2.94%6,847,20072,246,000161%10.550.84%10.480.71%10.430.50%10.350.70%0.34%
2019-12-1610.4010.5910.3510.450.87%-0.12%1.71%5,555,00058,122,000145%10.460.47%10.400.59%10.380.41%10.270.56%0.15%
2019-12-1310.2310.7810.1410.361.27%-0.52%1.40%6,413,60066,790,000186%10.411.28%10.340.38%10.330.45%10.220.78%0.01%
2019-12-1210.2010.4210.1710.230.00%-0.51%0.91%3,210,80033,014,000105%10.280.23%10.300.07%10.290.25%10.140.56%-0.12%