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   本月解禁   
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
2020-09-2589.4191.1088.5089.19-0.01%-0.19%0.44%792,60070,830,00057%89.360.03%89.64-0.11%89.600.82%88.80-0.05%-0.87%
2020-09-2490.7590.9788.1989.20-1.15%-0.15%0.40%887,00079,241,00064%89.34-0.72%89.730.07%88.870.26%88.85-0.12%-0.95%
2020-09-2389.7391.2088.0890.241.83%0.28%1.45%1,380,500124,224,00099%89.990.28%89.671.25%88.640.24%88.950.19%-1.01%
2020-09-2289.3392.6188.1688.62-2.09%-1.24%-0.18%1,461,300131,129,000103%89.730.26%88.560.54%88.430.17%88.78-0.13%-1.13%
2020-09-2185.5292.2085.5290.516.24%1.13%1.82%3,119,900279,227,000227%89.503.94%88.090.97%88.280.53%88.89-0.89%-1.16%
2020-09-1888.0288.5484.8085.19-3.15%-1.06%-5.01%1,881,900162,039,000142%86.10-1.67%87.24-1.27%87.81-1.13%89.69-1.69%-1.10%
2020-09-1787.6389.3085.5987.96-0.51%0.45%-3.58%1,298,000113,657,00099%87.56-1.19%88.37-0.72%88.82-0.81%91.23-1.47%-0.93%
2020-09-1690.6091.6687.5088.41-1.33%-0.23%-4.51%1,252,800111,021,00096%88.62-0.65%89.00-0.61%89.540.16%92.59-1.42%-0.73%
2020-09-1588.8990.1987.1589.600.80%0.45%-4.60%872,40077,814,00067%89.20-0.20%89.55-0.57%89.39-0.51%93.92-1.42%-0.54%
2020-09-1491.8092.2088.0088.89-1.67%-0.54%-6.70%839,40075,023,00060%89.38-0.78%90.060.69%89.85-1.75%95.27-1.67%-0.35%
2020-09-1189.8991.2289.0090.401.31%0.35%-6.70%842,90075,930,00053%90.08-0.55%89.44-0.51%91.45-1.53%96.89-0.90%-0.05%
2020-09-1089.2292.4388.6189.230.01%-1.49%-8.73%1,074,70097,347,00064%90.582.54%89.90-2.18%92.87-1.79%97.77-0.72%0.14%
2020-09-0990.4891.0085.8889.22-3.38%1.00%-9.39%1,597,500141,125,00089%88.34-3.55%91.91-3.15%94.57-2.80%98.47-1.01%0.31%
2020-09-0891.8994.2289.5092.340.08%0.82%-7.17%1,048,60096,041,00062%91.59-3.57%94.89-2.42%97.29-1.90%99.48-0.43%0.47%
2020-09-0796.2099.7291.7692.27-5.07%-2.86%-7.64%1,961,700186,326,000118%94.98-1.81%97.25-2.65%99.17-2.03%99.90-0.29%0.54%
2020-09-0497.9299.0095.6197.20-3.66%0.48%-2.99%1,789,100173,069,000116%96.74-5.17%99.89-2.56%101.22-1.13%100.200.06%0.57%
2020-09-03102.47103.75100.00100.89-1.49%-1.10%0.75%1,125,800114,846,00080%102.01-0.78%102.51-0.06%102.380.45%100.140.52%0.53%
2020-09-02104.88105.50101.37102.42-0.95%-0.39%2.81%1,113,400114,479,00082%102.820.15%102.570.21%101.920.58%99.620.48%0.40%
2020-09-01101.20104.19100.25103.403.14%0.72%4.29%1,521,400156,188,000111%102.660.24%102.360.80%101.320.75%99.150.45%0.27%
2020-08-31105.00106.2099.37100.25-1.79%-2.11%1.56%2,640,800270,460,000180%102.420.44%101.551.40%100.571.65%98.711.34%0.11%
2020-08-28100.25103.3399.30102.080.72%0.11%4.80%1,525,900155,592,000109%101.972.12%100.151.30%98.931.65%97.401.02%-0.13%
2020-08-2797.90102.1096.10101.354.73%1.50%5.12%1,722,000171,950,000124%99.862.18%98.861.81%97.331.36%96.420.94%-0.34%
2020-08-2697.4899.6596.1896.77-1.37%-0.98%1.31%938,60091,727,00069%97.73-0.71%97.111.11%96.020.02%95.520.61%-0.55%
2020-08-2595.33100.4095.2498.112.41%-0.32%3.34%1,454,100143,114,000103%98.424.01%96.041.80%96.01-0.50%94.940.31%-0.73%
2020-08-2493.8196.0092.1595.802.00%1.24%1.22%1,006,00095,192,00069%94.620.28%94.35-1.07%96.480.39%94.650.01%-0.79%
2020-08-2193.3497.3592.8193.921.11%-0.47%-0.76%1,207,100113,903,00076%94.360.40%95.37-2.11%96.110.44%94.64-0.42%-0.88%
2020-08-2095.5996.5892.4992.89-2.89%-1.17%-2.26%823,30077,380,00050%93.99-3.30%97.420.67%95.700.53%95.04-0.76%-0.87%
2020-08-1999.0199.9694.8795.65-4.46%-1.59%-0.11%1,281,600124,567,00075%97.20-1.43%96.771.22%95.191.02%95.76-0.84%-0.84%
2020-08-1895.25101.5094.08100.124.95%1.53%3.68%2,621,800258,535,000148%98.614.88%95.613.18%94.231.37%96.57-1.12%-0.78%
2020-08-1792.4696.0391.0195.400.00%1.47%-2.31%1,946,400183,003,000107%94.022.19%92.661.18%92.96-0.22%97.66-1.10%-0.60%