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
2021-01-2228.8429.8028.2129.782.41%3.41%7.45%6,093,400175,473,000133%28.80-0.76%28.901.13%28.460.93%27.721.01%0.60%
2021-01-2129.5029.8928.5929.08-0.41%0.22%5.98%6,938,500201,328,000166%29.020.45%28.581.54%28.201.89%27.441.50%0.39%
2021-01-2028.5629.4728.0029.205.68%1.09%8.01%10,846,800313,308,000284%28.895.42%28.144.43%27.674.31%27.032.40%0.07%
2021-01-1926.7528.1626.2227.634.03%0.84%4.66%5,425,600148,654,000167%27.403.24%26.952.53%26.531.39%26.400.76%-0.45%
2021-01-1826.4026.7526.1126.560.34%0.08%1.37%2,482,50065,883,00082%26.540.51%26.281.12%26.17-0.21%26.200.16%-0.59%
2021-01-1526.0126.7226.0126.470.80%0.25%1.20%2,613,20069,000,00085%26.401.56%25.99-0.02%26.220.50%26.160.15%-0.70%
2021-01-1425.1126.6625.1126.263.18%1.01%0.54%3,297,90085,738,000105%26.001.50%26.00-0.94%26.090.15%26.120.21%-0.81%
2021-01-1326.3326.3825.3725.45-3.78%-0.64%-2.36%2,894,00074,123,00094%25.61-2.86%26.25-0.07%26.05-0.84%26.06-0.07%-0.90%
2021-01-1226.3726.7826.1526.45-0.79%0.31%1.41%3,006,10079,265,000101%26.37-0.91%26.260.69%26.270.16%26.08-0.05%-0.96%
2021-01-1126.0927.1125.9026.662.62%0.19%2.16%3,998,300106,396,000137%26.613.80%26.08-0.08%26.230.53%26.10-0.03%-0.98%
2021-01-0825.3126.2024.7025.981.68%1.35%-0.48%2,692,20069,015,00094%25.64-0.72%26.11-0.51%26.09-0.22%26.10-1.10%-0.96%
2021-01-0726.8026.8025.3825.55-5.19%-1.05%-3.20%3,439,90088,818,000113%25.82-3.34%26.24-0.38%26.150.27%26.40-1.75%-0.88%
2021-01-0626.1127.2526.0126.952.67%0.89%0.31%3,712,20099,155,000120%26.712.36%26.341.19%26.080.92%26.87-2.72%-0.68%
2021-01-0526.3726.3725.7526.25-0.46%0.59%-4.95%2,210,30057,677,00060%26.100.20%26.030.92%25.84-0.39%27.62-0.68%-0.26%
2021-01-0426.0226.3725.5526.371.50%1.26%-5.17%2,870,40074,750,00076%26.040.31%25.790.35%25.94-0.68%27.81-0.93%-0.20%
2020-12-3125.0926.6025.0925.983.14%0.07%-7.44%2,886,50074,940,00075%25.962.61%25.70-0.76%26.12-2.01%28.07-0.96%-0.08%
2020-12-3025.6125.6125.1425.19-1.68%-0.44%-11.11%2,495,80063,149,00060%25.30-1.89%25.90-2.09%26.65-3.25%28.34-0.70%0.03%
2020-12-2926.3026.3025.5225.62-2.92%-0.65%-10.22%2,646,90068,257,00066%25.79-2.89%26.45-2.99%27.55-4.00%28.54-0.65%0.09%
2020-12-2826.7727.0626.1226.39-2.08%-0.62%-8.13%2,690,80071,453,00070%26.56-2.03%27.26-3.36%28.70-1.04%28.72-0.26%0.13%
2020-12-2526.8527.4626.7726.95-0.63%-0.57%-6.42%2,232,60060,515,00059%27.11-2.43%28.21-3.56%29.00-0.67%28.800.16%0.14%
2020-12-2428.9029.0527.1027.12-6.61%-2.38%-5.68%4,373,800121,508,000116%27.78-4.87%29.25-1.31%29.19-0.77%28.75-0.35%0.06%
2020-12-2329.6029.8128.8829.04-3.10%-0.56%0.64%4,409,000128,756,000133%29.20-2.97%29.640.02%29.420.17%28.850.24%0.10%
2020-12-2228.8531.0828.7629.973.45%-0.42%4.12%7,912,500238,146,000267%30.103.93%29.642.27%29.372.08%28.781.51%0.07%
2020-12-2128.8429.2128.6228.970.45%0.04%2.16%2,409,30069,770,000100%28.96-0.28%28.980.47%28.770.95%28.36-0.03%-0.10%
2020-12-1829.5029.6528.6128.84-2.20%-0.69%1.67%3,370,40097,873,000141%29.040.31%28.850.88%28.501.64%28.370.20%-0.16%
2020-12-1728.0029.6627.8329.495.32%1.87%4.17%4,515,400130,714,000203%28.953.33%28.592.65%28.041.31%28.310.13%-0.19%
2020-12-1628.2828.4627.8028.00-0.96%-0.06%-0.97%1,347,70037,757,00062%28.02-0.62%27.861.23%27.67-0.38%28.27-0.10%-0.19%
2020-12-1527.8328.4527.7228.271.58%0.28%-0.11%2,052,50057,859,00095%28.192.45%27.520.19%27.78-0.19%28.30-0.19%-0.18%
2020-12-1426.8028.0826.4527.833.69%1.14%-1.84%2,650,30072,929,000115%27.521.60%27.47-1.05%27.83-1.26%28.35-0.20%-0.15%
2020-12-1128.3028.3026.2326.840.00%-0.90%-5.52%3,185,10086,268,000139%27.09-3.90%27.76-2.58%28.19-1.87%28.41-0.60%-0.17%