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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2135.6200.167%1
2019-08-2138.4000.181%1
2020-07-1316.0000.075%1
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
2019-08-239.349.389.179.280.11%0.01%-0.35%1,171,50010,870,00057%9.280.25%9.270.00%9.260.31%9.310.01%-0.32%
2019-08-229.169.309.159.270.65%0.15%-0.45%1,368,60012,668,00067%9.26-0.14%9.270.05%9.240.67%9.31-0.04%-0.38%
2019-08-219.169.369.169.210.55%-0.64%-1.14%1,496,00013,867,00070%9.27-0.04%9.260.45%9.17-1.90%9.320.02%-0.47%
2019-08-209.309.439.159.16-1.29%-1.22%-1.65%2,900,30026,895,000137%9.270.35%9.221.22%9.35-0.03%9.310.09%-0.57%
2019-08-199.189.309.119.282.20%0.42%-0.28%1,733,20016,017,00084%9.241.37%9.11-3.02%9.360.06%9.31-0.46%-0.72%
2019-08-169.039.199.029.08-0.98%-0.39%-2.88%1,710,00015,589,00082%9.120.82%9.40-0.31%9.35-0.31%9.35-0.54%-0.63%
2019-08-158.909.238.889.17-3.37%1.42%-2.45%3,364,10030,417,000158%9.04-7.25%9.42-1.51%9.38-1.05%9.40-1.16%-0.61%
2019-08-149.9910.039.479.494.06%-2.66%-0.21%4,701,80045,837,000264%9.757.11%9.574.53%9.482.69%9.510.35%-0.50%
2019-08-139.009.188.999.12-0.22%0.20%-3.77%737,1006,709,00048%9.10-0.01%9.15-1.09%9.23-0.02%9.48-0.94%-0.56%
2019-08-129.129.289.019.140.22%0.41%-4.46%1,083,2009,860,00065%9.10-1.62%9.25-0.26%9.23-1.27%9.57-0.55%-0.57%
2019-08-099.299.409.129.12-2.36%-1.44%-5.20%918,3008,497,00056%9.25-0.71%9.280.30%9.35-0.79%9.62-0.51%-0.59%
2019-08-089.409.429.089.340.65%0.23%-3.40%2,498,00023,280,000153%9.321.12%9.25-1.40%9.42-1.31%9.67-0.96%-0.94%
2019-08-079.389.509.069.28-1.80%0.69%-4.95%1,286,50011,856,00085%9.220.24%9.38-1.41%9.55-1.30%9.76-1.00%-1.03%
2019-08-069.469.508.819.45-2.48%2.78%-4.18%2,357,50021,676,000152%9.19-6.18%9.52-3.12%9.68-2.50%9.86-1.37%-1.22%
2019-08-059.8610.009.599.69-2.32%-1.12%-3.09%1,562,90015,316,000110%9.801.28%9.82-0.74%9.92-0.31%10.000.39%-1.37%
2019-08-029.869.979.309.92-1.68%2.52%-0.40%1,932,50018,699,000124%9.68-4.11%9.89-1.88%9.95-1.00%9.96-0.39%-1.95%
2019-08-0110.0410.199.9310.090.50%-0.01%0.91%1,162,60011,732,00078%10.090.32%10.080.32%10.06-0.08%10.000.01%-2.30%
2019-07-3110.0510.169.9710.04-0.10%-0.19%0.42%1,179,10011,860,00076%10.06-0.36%10.050.09%10.06-0.44%10.00-0.27%-2.73%
2019-07-309.9510.259.8510.051.21%-0.45%0.25%1,845,50018,631,000110%10.101.48%10.04-0.01%10.110.13%10.03-1.01%-3.16%
2019-07-2910.0110.069.909.93-0.80%-0.18%-1.95%831,6008,273,00042%9.95-0.78%10.04-1.04%10.091.30%10.13-0.83%-3.86%
2019-07-2610.0010.169.9610.01-1.28%-0.16%-1.98%1,064,80010,676,00051%10.03-1.15%10.150.11%9.970.04%10.21-3.94%-4.30%
2019-07-2510.2410.2810.0610.14-0.98%-0.03%-4.62%1,001,70010,160,00045%10.14-0.96%10.142.16%9.960.03%10.63-1.89%-3.92%
2019-07-2410.2010.3810.0510.240.39%-0.01%-5.50%1,507,90015,443,00067%10.241.90%9.930.59%9.96-0.19%10.84-2.90%-3.73%
2019-07-239.9010.259.8010.202.00%1.49%-8.59%1,773,20017,821,00076%10.053.91%9.870.03%9.98-1.63%11.16-2.91%-3.44%
2019-07-229.9510.059.4210.00-0.40%3.39%-12.99%2,765,70026,751,000114%9.67-3.09%9.86-2.31%10.14-2.24%11.49-5.38%-3.15%
2019-07-199.9910.089.7510.040.00%0.60%-17.35%1,885,20018,814,00079%9.98-0.69%10.10-2.29%10.37-6.70%12.15-3.85%-2.63%
2019-07-1810.2010.209.9810.04-1.67%-0.09%-20.53%1,688,70016,970,00070%10.05-1.70%10.33-1.78%11.12-3.95%12.63-4.36%-2.21%
2019-07-1710.4410.4410.1510.21-2.39%-0.13%-22.70%2,385,30024,384,00093%10.22-2.72%10.52-9.30%11.58-6.32%13.21-4.55%-1.74%
2019-07-1610.8010.9910.3210.46-4.91%-0.47%-24.42%4,288,40045,065,000169%10.51-3.40%11.60-12.25%12.36-11.24%13.84-7.97%-1.25%
2019-07-1510.9311.1310.1911.000.00%1.11%-26.85%2,123,10023,098,00085%10.88-27.81%13.22-12.80%13.92-8.43%15.04-5.24%-0.35%