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:
宝光股份( 600379.SH 上证)
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
2021-12-0316.6017.2116.3016.48-0.72%-1.36%4.79%19,505,800325,895,00083%16.71-0.44%16.800.24%16.601.83%15.731.66%2.17%
2021-12-0217.2517.3216.5016.60-4.10%-1.08%7.30%21,002,900352,444,00088%16.78-0.58%16.761.37%16.302.28%15.471.94%2.29%
2021-12-0116.4917.6815.9317.315.81%2.55%14.06%28,676,900484,046,000117%16.881.64%16.543.07%15.942.70%15.182.76%2.43%
2021-11-3017.0617.2416.2316.36-2.09%-1.49%10.78%24,898,500413,481,000101%16.612.41%16.043.46%15.522.17%14.772.86%2.46%
2021-11-2915.2617.0915.1616.717.53%3.05%16.39%36,674,200594,723,000148%16.224.27%15.514.26%15.192.91%14.363.00%2.35%
2021-11-2614.8015.8414.5215.547.92%-0.08%11.49%41,588,800646,802,000176%15.558.77%14.874.39%14.763.43%13.943.35%2.13%
2021-11-2514.2214.9213.5014.404.27%0.71%6.77%23,073,300329,899,000103%14.302.14%14.25-0.66%14.270.76%13.491.38%1.66%
2021-11-2414.4114.4313.8013.81-3.83%-1.34%3.80%17,021,700238,262,00081%14.00-3.08%14.340.08%14.161.51%13.301.24%1.31%
2021-11-2314.5714.7514.2114.36-1.44%-0.57%9.28%15,940,000230,215,00082%14.44-0.72%14.331.33%13.952.68%13.141.56%1.04%
2021-11-2214.5114.9014.2214.570.21%0.16%12.61%20,658,300300,524,000112%14.553.07%14.142.94%13.592.38%12.941.93%0.69%
2021-11-1913.5714.8813.2314.546.75%3.02%14.54%29,168,400411,674,000168%14.111.42%13.743.94%13.273.29%12.692.85%0.32%
2021-11-1814.1814.4013.4713.62-0.58%-2.13%10.35%33,508,100466,298,000214%13.925.32%13.223.97%12.854.08%12.343.38%-0.08%
2021-11-1712.3513.7012.3213.7010.04%3.69%14.76%32,228,700425,837,000232%13.216.29%12.715.03%12.354.40%11.943.07%-0.47%
2021-11-1612.6812.8912.0812.45-0.08%0.15%7.49%29,587,100367,786,000245%12.430.80%12.104.17%11.833.66%11.581.78%-0.80%
2021-11-1511.3512.4611.3512.469.97%1.04%9.49%20,675,900254,985,000194%12.3311.67%11.626.62%11.414.30%11.380.77%-1.00%
2021-11-1210.6211.4310.5111.336.69%2.60%0.33%13,623,600150,439,000125%11.042.89%10.900.12%10.94-0.06%11.29-1.39%-1.05%
2021-11-1110.8710.9410.6010.62-2.03%-1.05%-7.27%7,786,20083,573,00069%10.73-0.85%10.89-0.52%10.94-1.24%11.45-2.06%-0.89%
2021-11-1011.1411.1410.5810.84-3.39%0.14%-7.29%9,252,300100,156,00076%10.83-2.10%10.94-0.84%11.08-0.90%11.69-1.51%-0.59%
2021-11-0910.9211.2210.8611.222.75%1.47%-5.49%10,058,300111,215,00082%11.061.14%11.04-1.18%11.18-1.49%11.87-1.96%-0.35%
2021-11-0810.9911.1810.7310.920.65%-0.11%-9.82%6,963,40076,125,00051%10.93-1.27%11.17-0.96%11.35-2.03%12.11-1.72%0.03%
2021-11-0511.4411.6010.8310.85-5.41%-2.01%-11.94%12,731,900140,982,00081%11.07-3.24%11.28-2.27%11.59-2.35%12.32-1.21%0.37%
2021-11-0411.4211.6011.2711.470.79%0.23%-8.03%10,221,900116,975,00062%11.440.62%11.54-2.32%11.86-2.55%12.47-0.52%0.47%
2021-11-0311.4411.6411.1311.38-0.35%0.06%-9.23%8,578,20097,564,00048%11.37-2.70%11.81-2.24%12.17-1.71%12.54-0.14%0.44%
2021-11-0212.2912.3311.2011.42-7.38%-2.29%-9.04%15,581,800182,124,00091%11.69-5.17%12.08-3.71%12.39-2.63%12.56-0.29%0.39%
2021-11-0112.3912.5912.0712.33-1.36%0.04%-2.08%10,996,100135,531,00070%12.33-0.30%12.55-1.06%12.72-0.98%12.590.32%0.29%
2021-10-2912.6512.7612.0512.50-1.57%1.12%-0.41%12,431,800153,677,00082%12.36-3.90%12.68-1.85%12.85-0.05%12.550.23%0.01%
2021-10-2812.9613.3012.5312.70-0.31%-1.27%1.41%15,129,200194,612,000110%12.860.55%12.92-0.25%12.850.63%12.520.94%-0.19%
2021-10-2712.7513.1412.5612.74-1.39%-0.41%2.69%11,308,800144,675,00086%12.79-2.00%12.950.72%12.770.77%12.410.90%-0.59%
2021-10-2613.1013.4012.8412.92-1.37%-1.03%5.07%17,347,500226,451,000140%13.050.76%12.861.29%12.671.47%12.301.80%-0.86%
2021-10-2512.3013.3612.0213.100.00%1.12%8.45%25,346,200328,366,000214%12.962.70%12.702.36%12.492.44%12.081.67%-1.19%