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
2020-10-217.657.757.507.670.52%0.71%2.25%9,772,40074,425,000111%7.620.45%7.580.89%7.510.35%7.500.48%0.37%
2020-10-207.467.667.377.632.69%0.63%2.21%11,944,60090,569,000139%7.580.92%7.511.06%7.490.25%7.470.57%0.31%
2020-10-197.487.617.427.43-0.13%-1.10%0.09%8,046,10060,452,000101%7.511.84%7.430.07%7.47-0.40%7.420.42%0.23%
2020-10-167.327.457.257.441.22%0.85%0.65%7,021,60051,797,00089%7.380.00%7.42-0.80%7.50-0.17%7.390.33%0.13%
2020-10-157.477.497.307.35-0.68%-0.37%-0.24%6,058,70044,695,00077%7.38-1.72%7.48-0.95%7.510.32%7.370.04%-0.04%
2020-10-147.577.717.387.40-2.50%-1.41%0.48%7,469,10056,066,00098%7.51-0.60%7.560.20%7.490.59%7.370.19%-0.15%
2020-10-137.597.617.507.59-0.39%0.52%3.25%7,133,70053,865,00093%7.55-0.49%7.540.96%7.440.80%7.35-0.01%-0.18%
2020-10-127.517.717.457.621.46%0.42%3.65%12,962,80098,362,000158%7.591.58%7.471.72%7.391.51%7.350.80%-0.19%
2020-10-097.457.557.377.511.90%0.54%2.96%9,654,80072,124,000125%7.472.37%7.341.61%7.281.20%7.290.73%-0.31%
2020-09-307.237.377.187.371.80%1.00%1.78%8,974,30065,488,000115%7.300.89%7.230.89%7.190.07%7.240.21%-0.45%
2020-09-297.087.347.087.242.26%0.10%0.19%7,478,00054,085,00096%7.231.86%7.160.60%7.18-0.47%7.23-0.12%-0.55%
2020-09-287.117.217.017.08-1.12%-0.30%-2.14%5,401,70038,360,00068%7.10-0.42%7.12-0.96%7.22-1.33%7.24-0.30%-0.61%
2020-09-257.087.216.977.161.27%0.41%-1.34%5,769,00041,141,00067%7.130.10%7.19-1.14%7.320.04%7.26-0.54%-0.64%
2020-09-247.307.307.067.07-3.68%-0.76%-3.10%7,378,30052,565,00081%7.12-2.93%7.27-1.81%7.310.41%7.30-1.34%-0.61%
2020-09-237.337.437.227.340.14%0.01%-0.74%5,358,90039,331,00054%7.34-0.31%7.410.69%7.280.39%7.40-1.11%-0.46%
2020-09-227.287.487.287.33-2.01%-0.43%-1.98%8,067,30059,389,00068%7.36-1.30%7.361.43%7.250.10%7.48-0.12%-0.32%
2020-09-217.227.617.187.483.89%0.28%-0.09%13,512,800100,787,000116%7.464.31%7.252.01%7.250.60%7.49-0.15%-0.37%
2020-09-187.067.227.057.201.98%0.69%-3.97%7,107,60050,825,00059%7.151.91%7.11-0.74%7.20-1.07%7.50-0.39%-0.43%
2020-09-177.117.156.907.06-0.84%0.61%-6.20%9,003,50063,178,00073%7.02-2.11%7.16-1.62%7.28-2.67%7.53-0.69%-0.46%
2020-09-167.297.407.087.12-2.86%-0.67%-6.06%8,773,80062,888,00072%7.17-2.22%7.28-1.60%7.48-1.91%7.58-0.72%-0.47%
2020-09-157.267.427.257.330.41%-0.01%-3.98%7,227,20052,981,00058%7.33-0.03%7.40-2.41%7.63-0.20%7.63-0.70%-0.52%
2020-09-147.377.497.207.30-1.62%-0.45%-5.05%11,175,30081,949,00084%7.33-2.31%7.58-2.00%7.64-0.51%7.69-0.61%-0.62%
2020-09-117.587.757.367.42-2.37%-1.15%-4.07%11,038,20082,850,00084%7.51-3.62%7.74-0.17%7.68-0.25%7.74-0.31%-0.72%
2020-09-108.008.007.607.60-4.76%-2.41%-2.05%17,197,900133,941,000133%7.79-0.24%7.750.83%7.700.40%7.760.22%-0.83%
2020-09-097.498.017.427.985.56%2.22%3.07%22,697,700177,207,000189%7.814.32%7.681.71%7.670.38%7.740.25%-0.97%
2020-09-087.457.607.367.561.48%1.02%-2.11%7,683,70057,503,00066%7.48-1.15%7.56-0.75%7.64-1.32%7.72-0.64%-1.04%
2020-09-077.687.797.407.45-2.99%-1.60%-4.16%11,152,00084,434,00088%7.57-0.40%7.61-1.23%7.74-0.73%7.77-0.68%-1.05%
2020-09-047.497.707.467.681.05%1.04%-1.87%8,132,80061,818,00063%7.60-0.90%7.71-1.53%7.80-0.27%7.83-0.69%-1.13%
2020-09-037.807.817.597.60-2.94%-0.91%-3.55%9,560,30073,325,00072%7.67-1.77%7.83-0.57%7.820.14%7.88-0.84%-1.15%
2020-09-027.957.977.667.830.00%0.28%-1.47%12,195,30095,215,00088%7.81-1.75%7.870.14%7.810.31%7.95-1.22%-1.08%