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:
宝莱特( 300246.SZ 深证)
板块 :医药制造业_h   
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
2019-02-2112.4912.7012.2912.30-0.89%-1.88%1.49%2,139,00026,815,000132%12.541.47%12.490.56%12.380.94%12.121.15%0.55%
2019-02-2012.4012.4512.2212.410.08%0.45%3.58%1,247,30015,411,00081%12.36-1.33%12.420.75%12.270.57%11.980.54%0.36%
2019-02-1912.5212.7812.2812.40-0.32%-0.97%4.05%2,276,10028,501,000156%12.521.48%12.331.59%12.201.32%11.921.10%0.29%
2019-02-1812.1212.4912.0912.442.89%0.82%5.54%1,717,60021,194,000130%12.342.07%12.140.93%12.041.04%11.790.72%0.17%
2019-02-1512.0012.2011.9612.090.83%0.01%3.31%1,887,30022,816,000149%12.090.78%12.030.79%11.911.01%11.700.46%0.11%
2019-02-1412.0112.2211.8911.99-0.75%-0.05%2.93%1,811,50021,730,000144%12.000.02%11.930.98%11.791.57%11.650.56%0.10%
2019-02-1311.8612.1511.7812.081.51%0.72%4.28%2,104,30025,239,000181%11.991.64%11.822.09%11.611.66%11.580.83%0.05%
2019-02-1211.5911.9511.5411.902.67%0.85%3.58%1,896,00022,373,000182%11.803.11%11.573.25%11.421.54%11.490.51%-0.04%
2019-02-1111.2211.6011.2111.593.21%1.28%1.39%934,90010,699,00096%11.442.68%11.210.56%11.25-0.37%11.43-0.08%-0.09%
2019-02-0110.9111.2510.9111.233.41%0.76%-1.84%724,9008,079,00069%11.150.70%11.15-0.55%11.29-1.41%11.44-0.33%-0.07%
2019-01-3111.2111.3010.8610.86-3.12%-1.88%-5.38%1,223,00013,536,000111%11.07-1.90%11.21-2.06%11.45-0.82%11.48-0.69%0.00%
2019-01-3011.2811.4011.1911.21-1.23%-0.64%-3.01%732,2008,261,00064%11.28-0.71%11.45-1.51%11.55-0.11%11.56-0.20%0.13%
2019-01-2911.5811.5811.1511.35-2.16%-0.11%-1.99%776,1008,819,00066%11.36-2.37%11.62-0.17%11.56-0.17%11.58-0.07%0.19%
2019-01-2811.7211.8011.5511.60-0.77%-0.34%0.09%947,10011,023,00082%11.64-0.72%11.640.50%11.580.22%11.590.14%0.24%
2019-01-2511.5611.9411.5611.691.65%-0.28%1.01%1,781,90020,890,000158%11.722.18%11.581.06%11.560.43%11.570.33%0.23%
2019-01-2411.4111.5511.3711.500.79%0.24%-0.30%862,1009,891,00081%11.470.72%11.46-0.17%11.51-0.52%11.540.10%0.21%
2019-01-2311.4611.4811.2911.41-0.70%0.17%-0.99%806,8009,190,00073%11.39-1.04%11.48-0.51%11.57-0.29%11.52-0.10%0.22%
2019-01-2211.5811.6111.4011.49-0.61%-0.18%-0.40%946,80010,899,00084%11.51-0.02%11.54-0.62%11.600.02%11.540.05%0.28%
2019-01-2111.6911.6911.4011.56-0.17%0.41%0.26%1,334,10015,360,000119%11.51-0.70%11.61-0.32%11.600.04%11.530.07%0.31%
2019-01-1811.5811.7411.5211.58-0.43%-0.12%0.50%1,188,30013,777,000111%11.59-0.88%11.650.18%11.590.25%11.520.36%0.33%
2019-01-1711.6611.8911.5011.630.78%-0.57%1.30%1,780,40020,825,000174%11.700.58%11.630.93%11.560.81%11.480.59%0.30%
2019-01-1611.5311.7511.5011.54-0.17%-0.77%1.10%963,80011,209,000107%11.631.14%11.520.64%11.470.10%11.410.43%0.23%
2019-01-1511.3811.6011.3311.562.03%0.53%1.72%975,70011,220,000113%11.500.85%11.450.38%11.460.12%11.370.40%0.17%
2019-01-1411.5811.6011.2911.33-1.65%-0.63%0.09%718,1008,188,00085%11.40-0.24%11.41-0.47%11.450.01%11.320.09%0.05%
2019-01-1111.2411.5311.2411.521.50%0.80%1.86%950,90010,868,000113%11.430.38%11.46-0.01%11.440.44%11.310.12%-0.03%
2019-01-1011.5511.5811.2411.35-1.82%-0.32%0.47%1,157,80013,183,000146%11.39-1.44%11.46-0.11%11.390.35%11.300.24%-0.08%
2019-01-0911.4811.6411.3611.560.70%0.07%2.57%1,210,50013,984,000161%11.551.09%11.471.30%11.351.04%11.270.47%-0.15%
2019-01-0811.5211.5611.3011.480.00%0.46%2.34%832,7009,516,000117%11.430.18%11.330.89%11.240.81%11.220.30%-0.27%
2019-01-0711.3311.4911.2211.481.86%0.63%2.65%949,60010,833,000136%11.412.46%11.231.44%11.150.38%11.180.32%-0.38%
2019-01-0410.8511.2810.8111.270.00%1.22%1.09%861,4009,591,000127%11.130.79%11.070.50%11.11-0.26%11.150.02%-0.52%