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:
宝泰隆( 601011.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 中证500
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
2021-11-265.105.165.075.11-0.97%0.04%2.71%36,887,400188,437,00095%5.11-1.45%5.160.53%5.090.77%4.980.67%0.58%
2021-11-255.185.265.145.16-0.77%-0.44%4.41%52,686,700273,075,000145%5.180.37%5.131.36%5.061.32%4.941.19%0.48%
2021-11-245.055.325.025.203.79%0.70%6.47%77,845,600401,992,000234%5.162.89%5.062.80%4.992.21%4.882.07%0.28%
2021-11-234.945.084.915.011.62%-0.18%4.70%48,117,100241,502,000171%5.022.47%4.921.67%4.881.43%4.791.18%-0.16%
2021-11-224.864.954.854.931.86%0.65%4.25%36,226,500177,454,000139%4.901.81%4.841.00%4.810.92%4.730.81%-0.63%
2021-11-194.804.874.724.840.21%0.60%3.18%31,900,600153,477,000130%4.81-0.08%4.800.46%4.770.74%4.690.75%-0.74%
2021-11-184.764.854.764.831.68%0.31%3.74%35,055,500168,808,000137%4.821.95%4.770.95%4.731.00%4.660.32%-0.88%
2021-11-174.714.764.674.750.42%0.57%2.35%17,464,80082,486,00067%4.72-0.61%4.730.60%4.690.62%4.64-0.30%-0.96%
2021-11-164.784.844.714.73-0.63%-0.46%1.61%28,766,400136,698,000105%4.750.91%4.701.03%4.660.69%4.66-0.26%-0.95%
2021-11-154.684.764.654.762.81%1.08%1.99%31,090,800146,400,000109%4.711.95%4.651.35%4.630.83%4.67-0.60%-0.99%
2021-11-124.634.664.564.630.00%0.24%-1.38%21,721,200100,320,00069%4.620.30%4.590.07%4.590.26%4.70-0.36%-0.99%
2021-11-114.584.634.564.630.87%0.54%-1.74%22,382,400103,067,00068%4.611.28%4.590.37%4.58-0.59%4.71-0.80%-0.98%
2021-11-104.594.604.514.59-0.86%0.95%-3.37%21,330,00096,979,00053%4.55-1.30%4.57-0.09%4.60-1.10%4.75-2.38%-0.97%
2021-11-094.554.664.524.631.54%0.50%-4.85%22,431,300103,350,00046%4.611.23%4.57-0.87%4.65-0.94%4.87-3.43%-0.69%
2021-11-084.564.574.514.560.88%0.20%-9.51%18,757,30085,361,00028%4.55-0.35%4.61-1.39%4.70-1.18%5.04-0.32%-0.15%
2021-11-054.684.694.514.52-4.24%-1.03%-10.58%43,904,600200,518,00065%4.57-2.97%4.68-2.05%4.75-1.06%5.06-0.65%-0.15%
2021-11-044.784.784.664.72-2.28%0.28%-7.23%34,296,400161,440,00052%4.71-1.92%4.78-1.16%4.80-0.66%5.09-0.51%-0.11%
2021-11-034.804.864.754.831.05%0.65%-5.55%32,983,700158,273,00049%4.80-0.50%4.830.04%4.84-2.72%5.11-0.18%-0.04%
2021-11-024.914.994.704.78-3.04%-0.89%-6.70%37,597,500181,338,00054%4.82-0.78%4.83-0.31%4.97-3.94%5.12-0.66%-0.01%
2021-11-014.805.064.644.932.92%1.42%-4.40%52,002,100252,779,00074%4.861.33%4.85-3.52%5.18-0.58%5.16-0.58%0.10%
2021-10-294.774.844.754.790.00%-0.15%-7.65%35,709,100171,293,00049%4.80-1.24%5.02-4.60%5.21-0.27%5.19-0.31%0.16%
2021-10-285.105.104.754.79-7.88%-1.38%-7.94%83,960,700407,783,000120%4.86-7.36%5.27-1.75%5.22-1.32%5.20-0.71%-0.04%
2021-10-275.265.405.155.20-5.63%-0.82%-0.76%99,839,100523,445,000167%5.24-4.83%5.360.36%5.290.48%5.240.44%-0.30%
2021-10-265.305.635.225.517.62%0.02%5.62%149,423,200823,223,000291%5.519.02%5.345.10%5.262.71%5.221.99%-0.66%
2021-10-254.965.134.895.123.85%1.33%0.10%35,536,400179,550,00080%5.050.58%5.080.24%5.13-0.64%5.12-0.33%-1.28%
2021-10-225.125.184.934.93-3.90%-1.87%-3.94%47,432,300238,292,000103%5.02-2.47%5.07-2.01%5.16-0.29%5.13-0.27%-1.40%
2021-10-215.015.255.015.131.79%-0.41%-0.31%52,698,600271,442,000119%5.152.49%5.17-0.54%5.170.41%5.150.21%-1.45%
2021-10-205.005.084.905.04-5.44%0.28%-1.85%49,818,000250,382,000114%5.03-5.93%5.20-0.69%5.150.21%5.140.08%-1.51%
2021-10-195.275.445.235.330.19%-0.24%3.88%50,171,500268,046,000119%5.342.14%5.242.23%5.140.73%5.130.43%-1.60%
2021-10-185.075.345.045.320.00%1.70%4.13%56,524,000295,663,000131%5.233.56%5.122.73%5.100.12%5.110.08%-1.71%