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:
宝利国际( 300135.SZ 深证)
板块 :石油加工及炼焦_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
2021-09-243.133.142.962.97-4.81%-2.04%-6.84%22,533,60068,320,00071%3.03-3.35%3.09-1.97%3.16-1.93%3.19-0.06%0.70%
2021-09-233.153.203.093.12-0.64%-0.54%-2.19%19,139,50060,033,00060%3.141.00%3.15-1.35%3.22-0.06%3.190.25%0.79%
2021-09-223.133.183.053.14-1.26%1.09%-1.32%22,440,10069,701,00070%3.11-2.94%3.19-1.87%3.22-0.12%3.180.22%0.80%
2021-09-173.203.283.103.180.32%-0.63%0.16%26,816,70085,813,00088%3.20-1.42%3.260.22%3.220.25%3.180.51%0.79%
2021-09-163.303.373.173.17-3.94%-2.34%0.35%34,413,800111,700,000116%3.25-1.43%3.250.78%3.220.16%3.160.89%0.80%
2021-09-153.133.353.113.305.10%0.21%5.40%48,077,300158,330,000165%3.293.55%3.222.12%3.211.55%3.131.39%0.81%
2021-09-143.183.253.103.140.00%-1.26%1.68%31,022,30098,639,000113%3.181.66%3.16-0.76%3.160.73%3.090.72%0.70%
2021-09-133.123.163.083.140.96%0.38%2.41%21,391,50066,919,00081%3.13-0.76%3.180.51%3.140.61%3.070.59%0.63%
2021-09-103.183.233.103.11-3.12%-1.33%2.03%27,779,20087,556,000106%3.15-2.14%3.160.86%3.120.87%3.050.79%0.55%
2021-09-093.143.303.123.212.23%-0.34%6.15%45,611,400146,917,000189%3.224.11%3.143.19%3.092.25%3.021.68%0.38%
2021-09-083.023.153.013.143.63%1.49%5.58%32,092,70099,297,000150%3.092.76%3.041.37%3.031.07%2.970.85%0.18%
2021-09-073.003.042.983.031.00%0.63%2.75%19,073,50057,424,00096%3.011.21%3.00-0.03%2.990.44%2.950.31%0.03%
2021-09-063.003.042.943.00-0.33%0.84%2.04%17,696,90052,651,00091%2.98-1.03%3.000.23%2.980.40%2.940.20%0.01%
2021-09-033.033.082.963.01-1.31%0.13%2.59%25,327,40076,141,000135%3.01-0.10%2.990.67%2.970.92%2.930.62%0.01%
2021-09-022.923.062.883.053.74%1.36%4.60%36,565,900110,015,000211%3.011.83%2.971.40%2.941.38%2.920.94%-0.05%
2021-09-012.913.022.892.940.34%-0.51%1.77%24,145,10071,360,000158%2.960.99%2.931.45%2.900.73%2.890.28%-0.14%
2021-08-312.902.972.862.931.38%0.14%1.70%19,269,60056,382,000133%2.930.52%2.890.91%2.880.24%2.880.00%-0.14%
2021-08-302.802.992.792.892.85%-0.72%0.31%22,863,10066,554,000159%2.914.00%2.860.95%2.870.35%2.88-0.21%-0.10%
2021-08-272.872.872.762.81-0.71%0.39%-2.67%13,103,70036,672,00089%2.80-1.62%2.84-1.32%2.86-0.21%2.89-0.89%-0.02%
2021-08-262.902.902.822.83-2.41%-0.53%-2.85%12,001,20034,148,00074%2.85-0.91%2.88-0.59%2.87-0.07%2.91-0.31%0.16%
2021-08-252.872.902.822.901.05%1.01%-0.75%11,335,00032,542,00065%2.87-1.24%2.890.56%2.87-0.38%2.92-0.65%0.31%
2021-08-242.932.952.872.87-1.71%-1.27%-2.41%12,617,10036,675,00061%2.910.42%2.880.52%2.88-0.24%2.940.14%0.64%
2021-08-232.852.932.842.922.10%0.86%-0.58%13,729,40039,744,00066%2.902.48%2.86-0.35%2.89-0.59%2.940.14%0.66%
2021-08-202.812.872.722.860.70%1.24%-2.49%12,620,40035,655,00060%2.83-1.19%2.87-1.14%2.91-1.22%2.930.03%0.66%
2021-08-192.932.942.832.84-3.07%-0.66%-3.14%13,950,90039,882,00067%2.86-2.06%2.90-1.16%2.94-0.37%2.930.10%0.64%
2021-08-182.852.952.842.932.45%0.38%0.03%15,409,30044,974,00073%2.92-0.27%2.94-0.91%2.95-0.64%2.930.24%0.58%
2021-08-172.933.012.852.86-2.72%-2.29%-2.12%17,508,60051,247,00084%2.93-1.18%2.97-0.07%2.970.27%2.920.38%0.51%
2021-08-163.053.052.922.94-2.65%-0.74%1.00%20,022,50059,312,00097%2.96-0.94%2.97-0.50%2.960.48%2.910.62%0.50%
2021-08-132.913.032.903.023.07%1.00%4.39%27,839,90083,244,000140%2.991.53%2.980.88%2.950.89%2.890.91%0.44%
2021-08-122.963.022.912.930.00%-0.51%2.20%25,416,50074,862,000136%2.95-1.77%2.960.72%2.920.72%2.871.20%0.33%