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:
博云新材( 002297.SZ 深证)
板块 :航空航天器制造   
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
2020-07-036.406.526.366.481.09%0.25%1.92%17,428,400112,653,000107%6.461.51%6.381.21%6.320.69%6.36-0.31%-0.40%
2020-07-026.296.446.256.410.79%0.66%0.50%16,820,100107,107,00095%6.370.90%6.301.07%6.28-0.63%6.380.11%-0.53%
2020-07-016.176.496.156.362.91%0.78%-0.17%18,651,100117,707,000104%6.312.55%6.240.27%6.320.02%6.370.06%-0.84%
2020-06-306.156.216.106.181.31%0.42%-2.94%8,439,60051,937,00045%6.15-0.44%6.22-1.99%6.32-0.39%6.37-0.38%-0.98%
2020-06-296.256.316.106.10-2.40%-1.31%-4.55%12,940,80079,992,00064%6.18-1.59%6.35-0.41%6.34-0.78%6.39-0.67%-1.17%
2020-06-246.356.376.156.25-3.10%-0.49%-2.86%16,375,100102,854,00073%6.28-3.15%6.37-0.42%6.39-0.93%6.43-0.14%-1.29%
2020-06-236.356.586.356.451.90%-0.54%0.11%22,501,700145,918,000102%6.492.87%6.400.25%6.450.53%6.44-0.23%-1.26%
2020-06-226.376.446.266.33-0.78%0.41%-1.98%16,423,100103,531,00070%6.30-0.99%6.38-1.44%6.420.16%6.46-0.69%-1.17%
2020-06-196.336.456.306.38-0.16%0.20%-1.89%13,326,70084,853,00054%6.37-1.33%6.480.34%6.41-0.36%6.50-0.54%-1.16%
2020-06-186.426.646.276.39-1.99%-0.98%-2.26%21,194,700136,763,00081%6.45-1.32%6.450.84%6.43-0.56%6.54-1.21%-1.04%
2020-06-176.466.666.416.522.35%-0.29%-1.48%29,835,500195,105,000105%6.543.84%6.400.53%6.470.45%6.62-1.59%-0.85%
2020-06-166.276.386.216.372.58%1.16%-5.28%16,460,900103,654,00050%6.300.29%6.37-1.65%6.44-0.80%6.73-2.97%-0.61%
2020-06-156.336.376.216.21-3.87%-1.10%-10.40%20,843,700130,881,00053%6.28-3.28%6.47-0.51%6.49-1.32%6.93-1.38%-0.16%
2020-06-126.466.636.406.46-3.58%-0.49%-8.08%23,082,500149,852,00053%6.49-1.16%6.51-0.49%6.58-0.73%7.03-2.32%0.05%
2020-06-116.406.796.326.705.18%2.01%-6.88%36,897,300242,357,00074%6.572.51%6.54-1.00%6.62-1.81%7.20-1.80%0.48%
2020-06-106.516.576.286.37-2.15%-0.58%-13.06%20,588,800131,920,00034%6.41-2.76%6.60-1.40%6.75-2.36%7.330.14%0.95%
2020-06-096.756.836.416.51-4.69%-1.20%-11.03%29,896,600196,976,00047%6.59-2.67%6.70-2.35%6.91-3.92%7.320.72%1.05%
2020-06-086.726.886.606.832.40%0.89%-5.99%26,682,400180,647,00040%6.770.43%6.86-2.17%7.19-1.09%7.27-0.63%0.99%
2020-06-056.806.906.626.67-2.34%-1.05%-8.77%30,206,200203,606,00041%6.74-3.55%7.01-4.46%7.27-2.61%7.310.62%1.67%
2020-06-047.197.286.796.83-5.01%-2.28%-6.00%45,341,800316,886,00062%6.99-2.63%7.34-1.20%7.46-1.43%7.270.68%1.75%
2020-06-037.367.486.947.19-4.52%0.17%-0.37%54,362,800390,208,00077%7.18-6.76%7.43-2.85%7.570.73%7.220.85%1.75%
2020-06-027.408.077.367.530.27%-2.18%5.23%67,853,600522,344,000102%7.704.82%7.640.25%7.522.86%7.161.50%2.40%
2020-06-017.207.607.077.51-1.05%2.26%6.52%60,140,600441,666,00092%7.34-6.16%7.631.55%7.31-0.38%7.050.76%2.95%
2020-05-298.018.157.507.59-5.24%-3.02%8.48%78,750,300616,303,000140%7.832.52%7.515.24%7.343.15%7.001.94%3.07%
2020-05-287.188.016.898.0110.03%4.93%16.70%103,333,700788,898,000207%7.639.31%7.141.29%7.114.13%6.862.94%2.94%
2020-05-276.607.496.557.286.28%4.24%9.18%72,090,000503,472,000165%6.986.22%7.041.95%6.831.41%6.671.08%2.66%
2020-05-266.396.966.396.85-3.52%4.18%3.84%72,797,900478,661,000187%6.58-11.84%6.910.57%6.740.45%6.600.12%2.52%
2020-05-257.437.607.047.102.75%-4.80%7.76%92,988,300693,519,000332%7.4616.28%6.877.48%6.716.29%6.596.17%2.44%
2020-05-226.136.915.906.9110.03%7.73%11.34%54,231,000347,843,000245%6.414.16%6.391.11%6.311.11%6.211.44%1.81%
2020-05-216.066.485.976.280.00%1.98%2.65%42,050,400258,959,000237%6.16-5.60%6.320.14%6.240.32%6.120.68%1.56%