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:
广博股份( 002103.SZ 深证)
板块 :造纸、印刷   
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
2019-09-124.454.654.434.521.12%0.00%3.79%26,859,900121,418,000202%4.521.57%4.471.29%4.431.28%4.361.02%0.44%
2019-09-114.464.514.394.470.90%0.45%3.69%18,605,30082,787,000160%4.451.16%4.410.96%4.380.92%4.310.72%0.41%
2019-09-104.404.464.354.430.00%0.70%3.50%15,570,70068,502,000147%4.400.41%4.370.81%4.340.84%4.280.66%0.37%
2019-09-094.354.474.314.432.78%1.12%4.19%18,697,90081,918,000193%4.381.93%4.331.36%4.301.32%4.250.97%0.32%
2019-09-064.294.344.264.310.94%0.28%2.35%9,630,90041,397,000111%4.300.16%4.280.64%4.240.71%4.210.19%0.20%
2019-09-054.294.344.254.270.47%-0.49%1.59%12,605,30054,087,000147%4.291.51%4.251.14%4.210.33%4.200.36%0.21%
2019-09-044.234.264.194.250.71%0.54%1.48%8,113,60034,300,00098%4.230.43%4.200.62%4.200.10%4.190.14%0.21%
2019-09-034.234.274.174.220.24%0.26%0.91%8,898,10037,448,000112%4.211.03%4.18-0.31%4.200.22%4.180.10%0.19%
2019-09-024.074.214.074.213.19%1.06%0.77%8,255,00034,390,000106%4.170.31%4.19-0.33%4.190.38%4.180.07%0.18%
2019-08-304.264.274.034.08-3.77%-1.76%-2.28%10,398,80043,189,000134%4.15-2.35%4.20-0.17%4.17-0.41%4.180.14%0.12%
2019-08-294.214.294.194.240.95%-0.31%1.70%8,553,40036,378,000122%4.251.00%4.211.47%4.190.31%4.170.75%0.01%
2019-08-284.174.254.164.200.48%-0.26%1.50%7,688,40032,374,000111%4.211.42%4.15-0.19%4.180.26%4.140.29%-0.26%
2019-08-274.104.194.094.182.70%0.67%1.31%6,857,20028,473,000101%4.151.84%4.16-0.34%4.16-0.10%4.130.17%-0.34%
2019-08-264.054.124.024.07-2.40%-0.17%-1.19%7,303,50029,780,000108%4.08-3.55%4.17-0.67%4.17-0.24%4.12-0.17%-0.43%
2019-08-234.224.344.164.17-0.95%-1.35%1.07%8,551,40036,148,000138%4.230.81%4.200.50%4.180.77%4.130.29%-0.46%
2019-08-224.164.254.134.211.45%0.41%2.33%8,390,90035,185,000144%4.191.01%4.180.65%4.151.32%4.110.27%-0.52%
2019-08-214.164.204.124.15-0.24%-0.02%1.15%4,558,50018,921,00084%4.15-0.55%4.150.63%4.090.20%4.10-0.02%-0.58%
2019-08-204.174.234.134.16-0.24%-0.34%1.36%6,594,20027,523,000119%4.171.04%4.121.80%4.080.49%4.10-0.02%-0.63%
2019-08-194.054.184.054.173.73%0.94%1.58%8,213,10033,925,000137%4.132.10%4.050.57%4.060.17%4.11-0.53%-0.69%
2019-08-164.024.074.014.02-0.74%-0.64%-2.59%4,765,10019,278,00079%4.052.02%4.03-0.25%4.06-0.42%4.13-0.91%-0.63%
2019-08-153.954.073.914.050.00%2.12%-2.76%7,287,10028,900,000111%3.97-3.25%4.04-1.63%4.07-1.07%4.17-1.95%-0.55%
2019-08-144.124.154.044.05-0.49%-1.20%-4.66%5,268,40021,595,00073%4.100.61%4.11-0.39%4.12-0.29%4.25-0.52%-0.31%
2019-08-134.004.134.004.07-2.63%-0.10%-4.68%5,562,80022,664,00076%4.07-1.93%4.12-0.58%4.13-0.48%4.27-0.74%-0.28%
2019-08-124.114.204.114.181.21%0.63%-2.84%4,122,60017,125,00056%4.150.12%4.150.00%4.15-0.91%4.30-0.42%-0.21%
2019-08-094.154.204.104.130.00%-0.46%-4.40%4,515,60018,735,00059%4.150.44%4.15-0.10%4.19-1.09%4.32-0.37%-0.18%
2019-08-084.114.154.114.130.73%-0.02%-4.75%3,859,20015,943,00050%4.13-0.51%4.15-1.33%4.23-1.85%4.34-0.35%-0.17%
2019-08-074.204.214.104.10-2.38%-1.25%-5.77%6,052,70025,131,00076%4.15-0.05%4.21-1.50%4.31-0.67%4.35-0.50%-0.16%
2019-08-064.154.284.074.20-1.41%1.11%-3.96%10,575,20043,931,000130%4.15-4.15%4.27-3.09%4.34-1.48%4.37-0.64%-0.14%
2019-08-054.344.434.264.26-2.29%-1.71%-3.20%6,565,10028,455,00091%4.33-0.71%4.41-0.25%4.41-0.32%4.400.11%-0.10%
2019-08-024.384.404.334.360.00%-0.11%-0.82%8,234,50035,942,000113%4.37-2.11%4.42-0.52%4.42-0.23%4.40-0.14%-0.14%