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:
大博医疗( 002901.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-2236000.00089.978%2
2021-05-2816.9000.042%2
2021-06-1054.8100.136%2
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
2020-08-1196.3997.4993.4693.98-1.34%-1.65%-8.04%1,427,400136,391,00077%95.551.00%96.01-1.85%98.79-2.42%102.20-0.30%-0.13%
2020-08-1096.5097.6092.3195.26-2.49%0.69%-7.07%2,235,600211,497,000119%94.60-3.73%97.81-3.44%101.24-2.19%102.51-0.83%-0.21%
2020-08-07100.70101.7095.4197.69-3.09%-0.59%-5.50%1,666,700163,789,00096%98.27-2.92%101.30-3.07%103.50-1.20%103.37-0.35%-0.26%
2020-08-06103.70104.20100.00100.81-2.60%-0.41%-2.82%1,875,700189,874,000112%101.23-2.53%104.51-1.21%104.76-1.02%103.74-0.48%-0.32%
2020-08-05104.88106.16102.50103.50-2.73%-0.34%-0.71%2,031,600210,982,000127%103.85-3.88%105.79-0.58%105.83-0.28%104.24-0.20%-0.29%
2020-08-04106.00110.98105.53106.401.09%-1.52%1.87%2,126,400229,743,000142%108.042.68%106.410.70%106.131.82%104.450.68%-0.29%
2020-08-03106.50107.04103.89105.250.49%0.02%1.45%1,505,300158,395,000104%105.23-0.04%105.670.15%104.240.99%103.740.61%-0.37%
2020-07-31105.23107.56103.00104.74-0.47%-0.50%1.58%1,477,000155,476,000101%105.27-1.33%105.511.90%103.210.71%103.110.57%-0.45%
2020-07-30107.21108.63105.00105.23-1.10%-1.36%2.64%1,270,800135,567,00086%106.681.77%103.551.98%102.480.04%102.53-0.02%-0.54%
2020-07-29101.20106.88101.07106.405.28%1.50%3.76%1,626,400170,491,000100%104.835.48%101.541.12%102.44-0.19%102.54-0.96%-0.59%
2020-07-28101.30101.3197.18101.061.31%1.69%-2.39%1,457,300144,834,00080%99.39-0.52%100.41-2.10%102.63-0.59%103.53-1.12%-0.52%
2020-07-2799.00102.6997.3699.75-0.28%-0.15%-4.73%1,356,200135,488,00069%99.90-1.84%102.57-1.80%103.250.22%104.70-1.34%-0.46%
2020-07-24104.24106.4799.10100.03-5.18%-1.71%-5.74%1,610,300163,886,00075%101.77-3.97%104.45-0.36%103.020.44%106.13-0.91%-0.33%
2020-07-23104.24108.28103.37105.500.16%-0.46%-1.49%1,434,200152,001,00067%105.980.19%104.832.24%102.57-0.06%107.10-0.25%-0.23%
2020-07-22101.81107.00101.81105.331.77%-0.43%-1.90%1,592,500168,462,00070%105.793.26%102.531.99%102.63-1.51%107.37-0.15%-0.22%
2020-07-2198.60103.8598.60103.502.53%1.02%-3.75%1,335,500136,822,00057%102.452.92%100.53-1.28%104.21-1.37%107.53-0.13%-0.20%
2020-07-20101.30102.0096.03100.950.64%1.42%-6.24%1,699,600169,177,00068%99.54-0.53%101.84-3.65%105.65-2.15%107.67-0.19%-0.22%
2020-07-1799.79102.5097.20100.310.42%0.24%-7.01%1,888,300188,964,00072%100.07-4.48%105.70-2.48%107.98-1.68%107.87-0.35%-0.23%
2020-07-16110.00110.8998.5099.89-8.62%-4.65%-7.73%2,482,600260,080,00094%104.76-5.49%108.38-2.06%109.82-0.72%108.26-0.46%-0.24%
2020-07-15107.99113.40107.00109.311.00%-1.39%0.51%2,515,800278,875,00095%110.851.30%110.66-0.34%110.620.36%108.76-0.32%-0.19%
2020-07-14115.00115.00106.00108.23-5.38%-1.09%-0.80%2,662,100291,296,00099%109.42-1.87%111.040.09%110.220.56%109.10-0.46%-0.01%
2020-07-13113.03114.41109.28114.382.45%2.57%4.36%3,345,000373,002,000131%111.51-0.13%110.940.98%109.611.72%109.60-0.10%0.22%
除权分界线,2020年07月13日,10股派6.000元(以下数据已经复权)
2020-07-10108.36113.80107.68111.643.03%-0.02%1.76%2,222,000249,434,00095%111.663.09%109.862.08%107.761.14%109.710.09%0.36%
2020-07-09105.90109.98105.63108.360.56%0.05%-1.14%2,377,900258,967,000102%108.310.82%107.621.67%106.54-0.43%109.61-0.15%0.47%
2020-07-08106.20108.90105.20107.761.28%0.31%-1.84%1,662,400179,578,00073%107.422.06%105.850.31%106.99-1.09%109.780.02%0.62%
2020-07-07102.91107.70101.60106.401.82%1.08%-3.06%2,122,300224,666,00093%105.261.21%105.53-1.43%108.17-1.31%109.75-0.26%0.71%
2020-07-06106.19106.93101.40104.50-1.70%0.48%-5.03%2,906,500304,032,000129%104.00-1.50%107.06-2.46%109.60-1.69%110.04-0.35%0.85%
2020-07-03105.00109.60100.97106.310.72%0.68%-3.73%3,008,900319,518,000146%105.59-2.96%109.77-2.55%111.48-1.37%110.43-0.44%0.95%
2020-07-02113.71114.28104.40105.55-8.90%-3.00%-4.83%4,153,800454,486,000226%108.82-4.75%112.64-2.97%113.02-1.14%110.910.09%1.15%
2020-07-01117.77118.11109.90115.860.00%1.42%4.56%2,405,200276,218,000159%114.24-2.47%116.090.53%114.331.21%110.811.42%1.34%