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:
博晖创新( 300318.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
2019-08-234.054.114.034.101.23%0.54%3.07%1,166,5004,757,00093%4.080.64%4.060.07%4.070.77%3.980.53%0.25%
2019-08-224.064.084.034.050.25%-0.05%2.35%670,8002,718,00055%4.050.00%4.06-0.07%4.030.72%3.960.56%0.15%
2019-08-214.034.104.024.04-0.74%-0.30%2.67%683,6002,770,00051%4.05-0.42%4.060.84%4.010.55%3.940.43%0.03%
2019-08-204.144.144.004.07-0.73%0.02%3.88%1,534,8006,245,000114%4.070.12%4.031.21%3.980.81%3.920.95%-0.08%
2019-08-194.024.123.984.103.02%0.89%5.64%2,148,1008,730,000152%4.062.32%3.981.56%3.951.41%3.880.75%-0.27%
2019-08-163.904.033.883.981.79%0.20%3.32%2,267,5009,007,000170%3.972.85%3.921.37%3.901.27%3.850.39%-0.38%
2019-08-153.813.923.753.910.26%1.24%1.90%1,266,3004,890,00099%3.86-0.80%3.870.36%3.850.23%3.84-0.18%-0.46%
2019-08-143.843.923.843.901.56%0.18%1.46%1,409,3005,486,000115%3.891.57%3.851.05%3.840.68%3.84-0.21%-0.46%
2019-08-133.843.863.803.840.00%0.18%-0.31%777,0002,978,00065%3.830.60%3.81-0.11%3.810.29%3.85-0.41%-0.49%
2019-08-123.803.843.783.841.59%0.79%-0.72%880,4003,354,00071%3.810.21%3.820.26%3.80-0.26%3.87-0.31%-0.50%
2019-08-093.873.913.743.78-1.31%-0.58%-2.58%831,4003,161,00067%3.80-0.71%3.810.21%3.81-0.50%3.88-0.51%-0.49%
2019-08-083.803.863.803.830.26%0.03%-1.79%1,836,7007,032,000143%3.831.43%3.80-0.13%3.83-0.52%3.90-0.56%-0.47%
2019-08-073.783.823.733.821.87%1.19%-2.60%959,2003,621,00080%3.78-0.32%3.81-0.96%3.85-0.85%3.92-0.68%-0.42%
2019-08-063.793.843.753.75-2.34%-0.98%-5.04%2,376,4009,000,000193%3.79-2.12%3.84-1.92%3.88-1.82%3.95-1.00%-0.39%
2019-08-053.923.923.803.84-2.04%-0.75%-3.74%1,137,4004,401,000109%3.87-1.18%3.92-1.14%3.96-0.65%3.99-0.30%-0.36%
2019-08-023.913.963.883.92-1.51%0.13%-2.02%1,357,4005,314,000126%3.92-1.93%3.96-1.25%3.98-0.72%4.00-0.45%-0.31%
2019-08-014.004.033.963.98-0.75%-0.30%-0.97%763,6003,048,00074%3.99-0.35%4.010.05%4.01-0.22%4.02-0.20%-0.27%
2019-07-314.044.043.994.01-0.74%0.10%-0.42%965,7003,869,00087%4.01-0.65%4.01-0.13%4.02-0.32%4.03-0.47%-0.26%
2019-07-303.974.053.974.041.25%0.20%-0.15%994,8004,011,00083%4.031.13%4.02-0.10%4.030.20%4.05-0.47%-0.22%
2019-07-293.994.023.963.99-0.50%0.08%-1.85%806,6003,216,00062%3.99-0.80%4.02-0.59%4.020.12%4.07-0.27%-0.18%
2019-07-264.034.063.994.01-1.23%-0.22%-1.62%1,349,8005,425,00092%4.02-0.86%4.040.12%4.02-0.20%4.08-0.29%-0.18%
2019-07-254.064.084.034.06-0.49%0.15%-0.68%743,2003,013,00050%4.05-0.22%4.040.65%4.03-0.12%4.09-0.10%-0.15%
2019-07-244.014.094.004.082.26%0.42%-0.29%1,289,0005,237,00082%4.062.32%4.010.13%4.03-0.62%4.09-0.34%-0.16%
2019-07-233.953.993.943.991.01%0.48%-2.83%669,1002,657,00037%3.97-0.43%4.01-0.65%4.06-0.83%4.11-0.68%-0.13%
2019-07-224.064.083.923.95-2.23%-0.95%-4.45%1,558,4006,215,00072%3.99-1.75%4.03-1.49%4.09-0.51%4.130.15%-0.03%
2019-07-194.044.114.044.040.25%-0.47%-2.13%1,041,4004,227,00046%4.06-0.05%4.09-0.82%4.11-0.27%4.13-0.07%-0.12%
2019-07-184.104.124.034.03-2.42%-0.76%-2.44%1,521,7006,179,00068%4.06-1.93%4.13-0.15%4.12-0.17%4.13-0.10%-0.15%
2019-07-174.194.204.114.13-0.96%-0.27%-0.12%1,852,2007,670,00086%4.14-0.72%4.130.00%4.13-0.19%4.140.00%-0.15%
2019-07-164.124.214.084.171.46%-0.02%0.85%1,834,0007,650,00087%4.171.73%4.130.49%4.14-0.51%4.14-0.12%-0.14%
2019-07-154.134.174.044.110.00%0.24%-0.72%2,468,00010,120,000109%4.10-0.99%4.11-0.70%4.160.48%4.14-0.29%-0.11%