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
2019-02-214.194.314.174.220.72%-0.61%3.30%5,710,90024,250,000151%4.251.85%4.200.91%4.161.17%4.091.04%0.42%
2019-02-204.214.224.144.19-0.24%0.50%3.64%2,800,90011,677,00082%4.17-0.12%4.170.77%4.120.66%4.040.42%0.30%
2019-02-194.214.254.114.200.24%0.62%4.32%5,217,50021,780,000163%4.170.46%4.131.20%4.090.99%4.031.03%0.25%
2019-02-184.024.284.024.194.49%0.84%5.14%6,548,60027,212,000231%4.162.59%4.081.74%4.051.45%3.991.32%0.13%
2019-02-154.034.123.994.010.25%-0.99%1.96%4,437,20017,972,000187%4.051.30%4.010.75%3.990.96%3.930.72%0.00%
2019-02-144.034.043.964.00-0.99%0.05%2.43%3,731,30014,919,000175%4.000.20%3.980.63%3.951.07%3.910.44%-0.07%
2019-02-133.984.043.944.041.25%1.25%3.91%4,062,20016,207,000205%3.990.68%3.961.41%3.911.24%3.890.62%-0.11%
2019-02-123.924.013.903.992.05%0.68%3.26%3,453,50013,686,000179%3.962.14%3.902.58%3.861.82%3.860.13%-0.17%
2019-02-113.893.923.813.912.09%0.77%1.32%1,801,6006,990,00092%3.882.27%3.811.17%3.790.16%3.86-1.46%-0.18%
2019-02-013.743.853.743.833.23%0.95%-2.20%1,441,4005,468,00053%3.791.63%3.760.24%3.79-0.63%3.92-0.08%0.11%
2019-01-313.733.783.693.71-0.54%-0.62%-5.33%1,575,6005,881,00057%3.73-0.74%3.75-1.39%3.81-1.09%3.92-0.13%0.16%
2019-01-303.733.783.733.73-0.80%-0.82%-4.94%805,9003,031,00028%3.76-0.21%3.81-0.99%3.85-0.31%3.92-0.08%0.21%
2019-01-293.853.883.703.76-2.59%-0.24%-4.25%1,615,3006,088,00057%3.77-2.71%3.84-1.18%3.87-0.85%3.93-0.20%0.24%
2019-01-283.913.933.833.86-0.52%-0.36%-1.91%1,424,3005,518,00051%3.87-0.33%3.890.15%3.90-1.64%3.940.03%0.05%
2019-01-253.883.933.863.88-0.77%-0.18%-1.37%1,845,1007,172,00066%3.89-0.41%3.88-0.49%3.960.05%3.930.00%0.05%
2019-01-243.893.943.853.91-0.51%0.18%-0.61%2,304,7008,996,00084%3.900.85%3.90-1.96%3.960.18%3.930.05%0.06%
2019-01-233.913.973.813.930.00%1.55%-0.05%3,435,90013,298,000125%3.87-1.70%3.98-0.33%3.95-0.33%3.930.00%0.07%
2019-01-223.943.993.913.93-1.75%-0.18%-0.05%3,423,50013,478,000123%3.94-2.67%3.990.28%3.970.03%3.930.10%0.08%
2019-01-213.894.163.894.003.63%-1.11%1.83%8,278,50033,486,000289%4.055.20%3.983.32%3.972.61%3.931.45%0.08%
2019-01-183.833.883.813.860.78%0.39%-0.31%1,475,6005,673,00059%3.850.31%3.86-0.39%3.87-0.13%3.870.34%-0.07%
2019-01-173.873.873.783.83-1.79%-0.08%-0.75%2,068,1007,927,00079%3.83-1.79%3.87-0.41%3.87-0.36%3.860.39%-0.13%
2019-01-163.923.933.883.90-0.51%-0.08%1.46%1,265,1004,938,00048%3.900.33%3.890.21%3.880.10%3.840.29%-0.20%
2019-01-153.853.923.833.921.82%0.77%2.27%1,635,0006,360,00053%3.890.52%3.880.00%3.88-0.23%3.83-2.10%-0.28%
2019-01-143.923.923.843.85-1.03%-0.52%-1.66%1,618,4006,263,00038%3.87-0.08%3.88-0.05%3.890.34%3.920.00%0.36%
2019-01-113.863.903.843.890.78%0.44%-0.64%1,540,9005,968,00036%3.87-0.39%3.88-0.36%3.880.57%3.920.05%0.32%
2019-01-103.863.943.843.86-0.26%-0.72%-1.35%2,281,9008,871,00054%3.890.26%3.890.52%3.850.76%3.910.21%0.29%
2019-01-093.903.943.823.87-0.77%-0.21%-0.90%4,077,30015,813,00096%3.88-0.82%3.870.94%3.830.50%3.910.08%0.23%
2019-01-083.844.043.793.901.56%-0.26%-0.05%5,202,10020,339,000130%3.912.60%3.842.32%3.81-3.13%3.900.10%0.18%
2019-01-073.793.853.763.841.86%0.76%-1.49%3,261,60012,429,00090%3.812.12%3.75-0.21%3.93-0.28%3.90-0.08%0.10%
2019-01-043.713.803.663.770.00%1.02%-3.36%2,727,70010,181,00079%3.730.87%3.76-5.39%3.94-0.38%3.90-0.26%0.00%