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
2021-01-2210.9012.2510.8712.028.09%1.94%8.63%64,985,400766,234,000231%11.792.20%11.463.50%11.263.07%11.071.22%-1.04%
2021-01-2111.9612.3011.1011.122.21%-3.61%1.72%52,163,400601,820,000215%11.547.33%11.074.50%10.934.01%10.93-0.49%-1.34%
2021-01-2010.4711.1010.3110.883.82%1.22%-0.96%35,775,700384,540,000146%10.752.52%10.601.60%10.510.83%10.99-1.94%-1.48%
2021-01-1910.3910.6510.3210.48-0.10%-0.05%-6.45%21,284,000223,154,00082%10.490.72%10.430.84%10.42-1.05%11.20-1.10%-1.60%
2021-01-1810.4610.5610.1210.490.67%0.77%-7.39%16,401,600170,743,00060%10.410.40%10.34-0.53%10.53-1.78%11.33-1.08%-1.64%
2021-01-1510.4010.5210.2410.420.58%0.49%-9.00%13,711,800142,175,00047%10.370.93%10.40-1.84%10.72-1.98%11.45-0.98%-1.66%
2021-01-1410.5010.549.9610.360.48%0.85%-10.41%21,058,100216,336,00067%10.27-2.37%10.59-2.94%10.94-3.94%11.56-0.92%-1.72%
2021-01-1310.8011.0110.2810.31-4.54%-2.01%-11.66%24,571,300258,544,00078%10.52-4.22%10.91-3.25%11.39-2.92%11.67-1.54%-1.77%
2021-01-1210.8811.3010.7310.80-2.35%-1.68%-8.89%21,531,500236,531,00063%10.99-1.97%11.28-3.93%11.73-0.88%11.85-1.92%-1.92%
2021-01-1111.5111.7910.8811.06-6.35%-1.30%-8.49%27,694,000310,334,00081%11.21-3.94%11.74-2.56%11.83-1.14%12.09-1.67%-1.79%
2021-01-0811.4412.1611.1011.810.34%1.23%-3.91%21,666,900252,773,00066%11.67-4.48%12.050.11%11.97-0.39%12.29-1.74%-1.81%
2021-01-0712.3512.7011.7411.77-3.21%-3.63%-5.91%34,854,100425,665,000106%12.210.81%12.040.73%12.020.85%12.51-1.95%-1.87%
2021-01-0611.9812.3511.8012.162.44%0.37%-4.69%38,730,600469,236,000115%12.123.31%11.950.45%11.92-0.39%12.76-3.11%-1.82%
2021-01-0511.9912.0511.4011.87-1.08%1.22%-9.85%29,978,900351,557,00080%11.73-1.91%11.900.04%11.96-2.92%13.17-1.53%-1.64%
2021-01-0411.9012.1711.7612.000.33%0.38%-10.26%27,840,400332,834,00076%11.96-0.43%11.89-1.13%12.32-2.23%13.37-1.26%-1.59%
2020-12-3111.6112.4211.5511.963.28%-0.38%-11.68%29,993,000360,105,00082%12.012.78%12.03-3.85%12.60-3.17%13.54-1.58%-1.60%
2020-12-3011.8811.9311.5111.58-1.86%-0.86%-15.84%25,414,400296,856,00066%11.68-4.20%12.51-3.81%13.01-3.84%13.76-1.38%-1.54%
2020-12-2913.2013.2011.5011.80-15.35%-3.22%-15.42%56,103,900684,049,000148%12.19-13.47%13.00-7.59%13.53-6.17%13.95-3.05%-1.41%
2020-12-2813.8514.3613.8013.941.90%-1.07%-3.13%24,398,400343,794,00076%14.091.85%14.07-1.33%14.42-0.04%14.39-0.59%-1.08%
2020-12-2513.9014.2613.6013.68-2.56%-1.12%-5.49%22,615,100312,889,00064%13.84-2.82%14.26-2.39%14.43-0.15%14.48-1.94%-1.03%
2020-12-2414.6114.6114.0314.04-4.55%-1.38%-4.89%28,695,800408,549,00078%14.24-2.25%14.610.08%14.45-0.08%14.76-2.30%-0.76%
2020-12-2314.5014.8614.2814.71-1.67%1.00%-2.65%33,498,800487,867,00085%14.56-1.83%14.600.87%14.460.63%15.11-1.49%-0.38%
2020-12-2213.9915.4513.8514.966.48%0.84%-2.46%53,373,100791,806,000131%14.845.00%14.472.14%14.370.11%15.34-1.33%-0.07%
2020-12-2114.3514.3813.9114.050.21%-0.56%-9.62%24,819,200350,674,00058%14.130.82%14.170.10%14.36-1.13%15.55-1.01%0.18%
2020-12-1814.1914.3013.8014.02-1.82%0.04%-10.72%24,062,700337,222,00053%14.01-2.12%14.15-2.34%14.52-3.43%15.70-1.34%0.34%
2020-12-1713.8914.5513.8914.282.00%-0.26%-10.28%31,249,200447,410,00063%14.321.55%14.49-1.26%15.03-3.77%15.92-0.95%0.66%
2020-12-1614.6514.7013.8414.00-3.98%-0.70%-12.88%31,362,300442,163,00055%14.10-5.89%14.68-4.96%15.62-2.56%16.07-0.11%1.03%
2020-12-1514.9015.5814.5514.58-3.83%-2.68%-9.37%36,696,700549,745,00067%14.981.06%15.44-4.20%16.03-1.62%16.090.26%1.07%
2020-12-1416.0116.0313.0915.16-7.33%2.27%-5.52%48,148,600713,773,00083%14.82-10.56%16.12-3.51%16.30-1.80%16.05-0.11%1.10%
2020-12-1117.0017.2116.2516.360.00%-1.30%1.85%41,408,200686,323,00084%16.58-2.11%16.71-0.01%16.600.12%16.060.81%1.01%