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
2019-09-127.967.997.847.93-0.13%0.49%1.46%7,852,40061,967,00053%7.89-0.62%7.950.42%7.890.33%7.820.42%0.52%
2019-09-117.898.057.847.940.51%0.00%2.02%11,032,90087,601,00070%7.94-0.61%7.920.60%7.860.61%7.780.26%0.56%
2019-09-107.908.157.847.900.25%-1.11%1.76%15,213,600121,534,00085%7.992.32%7.871.09%7.810.40%7.760.48%0.77%
2019-09-097.847.907.697.881.03%0.92%1.99%12,125,90094,677,00061%7.810.33%7.790.49%7.78-0.58%7.730.40%1.08%
2019-09-067.717.947.657.801.17%0.23%1.36%12,094,50094,118,00063%7.780.18%7.75-0.35%7.830.72%7.700.42%1.06%
2019-09-057.737.847.697.71-0.26%-0.75%0.61%13,600,800105,646,00073%7.770.91%7.77-0.96%7.770.49%7.660.49%1.06%
2019-09-047.837.837.577.73-1.53%0.42%1.36%14,347,100110,444,00078%7.70-1.86%7.850.78%7.73-0.03%7.630.26%1.12%
2019-09-037.797.937.757.85-0.51%0.08%3.21%16,900,900132,575,00099%7.84-1.18%7.791.00%7.730.49%7.610.66%1.11%
2019-09-027.958.147.797.892.47%-0.60%4.42%25,204,900200,076,000160%7.945.03%7.710.94%7.701.29%7.561.29%1.04%
2019-08-307.557.727.357.702.12%1.88%3.22%20,647,300156,045,000143%7.56-0.24%7.64-0.24%7.600.46%7.460.54%0.81%
2019-08-297.437.747.427.540.40%-0.48%1.62%19,179,700145,309,000150%7.58-1.92%7.660.54%7.560.68%7.420.80%0.59%
2019-08-287.707.947.507.51-2.47%-2.77%2.02%33,925,700262,030,000307%7.721.21%7.622.45%7.512.12%7.362.35%0.42%
2019-08-277.007.707.007.7010.00%0.89%7.06%29,915,900228,332,000369%7.639.91%7.434.87%7.364.22%7.193.54%0.12%
2019-08-266.857.056.787.00-0.85%0.81%0.78%6,205,20043,088,000104%6.94-1.73%7.09-0.28%7.060.19%6.950.20%-0.30%
2019-08-237.137.166.987.06-1.67%-0.08%1.85%7,846,00055,442,000139%7.07-1.64%7.110.31%7.050.63%6.930.48%-0.42%
2019-08-227.067.337.067.183.31%-0.06%4.07%11,466,40082,377,000219%7.183.09%7.092.10%7.002.19%6.901.04%-0.59%
2019-08-216.937.026.916.95-0.14%-0.27%1.79%3,837,00026,739,00082%6.97-0.30%6.940.73%6.850.37%6.830.15%-0.74%
2019-08-206.947.056.936.960.43%-0.43%2.08%6,774,50047,357,000140%6.991.72%6.891.91%6.830.84%6.820.02%-0.81%
2019-08-196.796.946.756.932.82%0.84%1.66%6,471,90044,476,000123%6.871.49%6.760.63%6.770.46%6.82-1.05%-0.90%
2019-08-166.696.866.676.740.45%-0.46%-2.16%4,623,70031,305,00082%6.772.53%6.720.10%6.74-0.03%6.89-1.63%-0.78%
2019-08-156.596.756.526.71-0.89%1.61%-4.18%4,754,30031,398,00075%6.60-2.91%6.71-0.97%6.74-0.90%7.00-0.91%-0.58%
2019-08-146.836.886.726.770.30%-0.47%-4.20%3,923,20026,684,00064%6.800.55%6.780.10%6.80-0.10%7.07-0.63%-0.49%
2019-08-136.816.846.716.75-1.17%-0.22%-5.09%3,228,30021,841,00052%6.77-0.07%6.77-0.54%6.81-0.66%7.11-0.70%-0.44%
2019-08-126.676.836.676.832.55%0.89%-4.64%4,442,60030,075,00071%6.77-0.13%6.81-0.29%6.85-1.86%7.16-1.00%-0.38%
2019-08-096.916.936.636.66-2.49%-1.76%-7.93%4,876,50033,056,00074%6.78-1.47%6.83-0.87%6.98-2.34%7.23-1.24%-0.27%
2019-08-086.746.976.746.830.59%-0.73%-6.76%4,426,20030,454,00060%6.880.72%6.89-2.16%7.15-0.92%7.33-0.42%-0.14%
2019-08-076.926.966.756.79-0.88%-0.60%-7.69%5,786,70039,528,00078%6.83-1.34%7.04-3.02%7.22-1.23%7.36-0.58%-0.15%
2019-08-067.077.156.666.85-5.52%-1.07%-7.42%10,494,80072,664,000144%6.92-5.66%7.26-2.75%7.31-2.34%7.40-0.88%-0.15%
2019-08-057.397.497.237.25-4.48%-1.21%-2.88%8,256,80060,594,000131%7.34-3.17%7.47-0.85%7.48-0.85%7.470.24%-0.11%
2019-08-027.457.767.337.590.00%0.15%1.92%9,011,70068,304,000153%7.581.47%7.530.32%7.550.03%7.450.32%-0.26%