股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
寶鷹股份( 002047.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-084.894.904.754.77-2.25%-0.63%3.43%12,137,50058,262,00060%4.80-1.40%4.801.61%4.700.32%4.610.79%0.34%
2020-04-074.824.964.804.882.09%0.25%6.64%18,365,30089,397,00094%4.872.57%4.722.03%4.680.84%4.581.22%0.11%
2020-04-034.634.884.624.783.46%0.72%5.73%23,232,700110,255,000121%4.755.00%4.630.76%4.64-0.19%4.521.03%-0.18%
2020-04-024.574.634.444.621.09%2.21%3.24%15,341,20069,341,00082%4.52-1.59%4.60-0.88%4.651.04%4.480.70%-0.42%
2020-04-014.604.804.454.57-2.35%-0.50%2.84%26,209,800120,376,000143%4.59-1.90%4.64-1.51%4.611.43%4.440.75%-0.69%
2020-03-314.714.854.564.680.00%-0.04%6.10%14,122,30066,124,00085%4.680.36%4.712.44%4.541.27%4.410.71%-0.89%
2020-03-304.674.744.594.68-2.90%0.32%6.85%17,064,90079,603,000102%4.67-1.50%4.602.32%4.481.70%4.380.30%-1.08%
2020-03-274.494.874.484.828.56%1.77%10.37%36,316,100171,998,000221%4.748.30%4.495.27%4.414.23%4.371.30%-1.17%
2020-03-264.204.514.164.445.21%1.53%2.99%28,321,600123,843,000175%4.373.95%4.273.07%4.231.93%4.31-1.06%-1.36%
2020-03-254.164.324.114.223.43%0.31%-3.14%19,449,00081,822,000120%4.213.67%4.140.63%4.15-0.31%4.36-2.38%-1.31%
2020-03-244.094.094.004.081.75%0.54%-8.58%9,024,10036,621,00051%4.06-0.76%4.11-0.65%4.16-1.16%4.46-1.46%-1.08%
2020-03-234.144.154.004.01-4.98%-1.93%-11.46%11,953,00048,873,00063%4.09-2.41%4.14-1.64%4.21-2.25%4.53-1.74%-0.94%
2020-03-204.204.234.144.221.20%0.72%-8.44%10,181,70042,659,00051%4.191.04%4.21-0.92%4.31-1.78%4.61-1.35%-0.78%
2020-03-194.164.244.084.170.00%0.55%-10.74%15,855,40065,748,00076%4.15-3.63%4.25-3.21%4.39-2.79%4.67-1.97%-0.65%
2020-03-184.364.414.174.17-3.02%-3.09%-12.51%12,727,40054,764,00060%4.300.00%4.39-1.88%4.51-2.84%4.77-1.22%-0.44%
2020-03-174.454.494.154.30-2.71%-0.07%-10.88%16,890,10072,672,00075%4.30-5.26%4.47-3.08%4.64-2.01%4.83-1.19%-0.33%
2020-03-164.644.674.404.42-3.91%-2.69%-9.48%16,751,20076,078,00078%4.54-0.13%4.62-3.01%4.74-1.54%4.88-0.61%-0.23%
2020-03-134.474.684.464.60-2.75%1.14%-6.37%22,797,100103,674,000107%4.55-4.21%4.76-2.12%4.81-2.06%4.91-0.65%-0.18%
2020-03-124.884.884.694.73-3.07%-0.38%-4.35%20,628,70097,942,000103%4.75-4.68%4.86-1.38%4.91-1.56%4.95-0.56%-0.14%
2020-03-114.955.064.884.88-1.41%-2.03%-1.87%22,315,000111,157,000120%4.982.83%4.93-0.40%4.99-0.22%4.97-0.08%-0.07%
2020-03-104.724.974.714.951.85%2.19%-0.54%19,792,10095,879,00099%4.84-2.20%4.95-1.92%5.00-0.64%4.980.02%-0.04%
2020-03-095.035.064.854.86-4.33%-1.88%-2.33%21,630,900107,136,000107%4.95-2.40%5.05-0.55%5.040.08%4.98-0.18%-0.08%
2020-03-065.065.125.035.08-0.78%0.10%1.91%15,610,30079,222,00079%5.08-0.86%5.070.38%5.031.07%4.99-0.04%-0.02%
2020-03-055.175.185.065.120.39%0.02%2.67%21,388,900109,487,000110%5.121.73%5.061.45%4.980.55%4.990.16%0.06%
2020-03-044.955.104.925.102.82%1.35%2.43%22,958,600115,529,000121%5.030.68%4.981.92%4.950.04%4.98-0.14%0.12%
2020-03-035.015.054.924.960.40%-0.76%-0.52%14,933,30074,634,00082%5.002.15%4.89-0.16%4.950.57%4.99-0.18%0.23%
2020-03-024.725.034.724.944.88%0.96%-1.10%14,936,60073,089,00080%4.892.02%4.90-1.07%4.92-0.53%5.00-0.12%0.39%
2020-02-284.804.914.694.71-5.42%-1.79%-5.82%17,927,70085,979,00095%4.80-4.65%4.95-0.18%4.95-0.96%5.00-0.28%0.43%
2020-02-275.015.104.974.98-0.60%-0.99%-0.70%13,991,90070,377,00081%5.030.52%4.96-0.16%5.00-0.12%5.020.16%0.19%
2020-02-264.855.184.815.010.00%0.12%0.06%30,535,700152,814,000184%5.002.77%4.97-0.32%5.00-0.46%5.010.16%-0.05%


 
北京时时彩5分钟开奖号