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:
博腾股份( 300363.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
2021-01-2545.4745.9243.5744.70-1.56%0.22%12.01%9,858,000439,705,000117%44.600.91%43.682.23%42.442.60%39.912.49%1.27%
2021-01-2242.6445.5042.6345.418.12%2.74%16.62%14,154,500625,638,000172%44.205.39%42.723.93%41.363.72%38.943.72%1.02%
2021-01-2142.0043.3041.1342.00-0.31%0.14%11.87%9,577,900401,705,000122%41.940.07%41.112.94%39.873.48%37.542.01%0.57%
2021-01-2038.4644.4438.4642.138.16%0.52%14.47%16,602,200695,810,000224%41.918.47%39.937.36%38.536.25%36.803.67%0.32%
2021-01-1936.6339.4836.6338.955.38%0.81%9.72%8,668,000334,917,000124%38.645.16%37.195.02%36.271.81%35.500.87%-0.11%
2021-01-1835.3037.4234.8236.965.84%0.59%5.02%6,796,100249,717,00099%36.744.68%35.421.26%35.620.91%35.190.01%-0.22%
2021-01-1534.5335.9434.1134.92-0.06%-0.52%-0.77%4,528,200158,949,00065%35.102.25%34.98-1.19%35.301.12%35.19-0.15%-0.18%
2021-01-1434.2635.3033.4934.940.37%1.77%-0.87%6,986,100239,841,00098%34.33-3.42%35.40-0.58%34.91-0.11%35.25-0.13%-0.20%
2021-01-1336.8937.1734.5834.81-5.28%-2.07%-1.36%6,960,500247,415,000103%35.55-1.48%35.602.01%34.950.22%35.290.08%-0.24%
2021-01-1235.0336.7935.0336.756.21%1.86%4.22%9,439,900340,591,000147%36.082.63%34.901.62%34.880.26%35.260.11%-0.27%
2021-01-1135.8536.0034.6034.605.14%-1.58%-1.77%9,187,500323,006,000153%35.165.65%34.340.20%34.79-0.79%35.22-0.01%-0.23%
2021-01-0834.8935.4832.5032.91-6.96%-1.11%-6.58%8,331,200277,249,000148%33.28-3.68%34.28-2.82%35.06-1.86%35.23-0.81%-0.23%
2021-01-0734.7735.3733.8935.371.49%2.37%-0.40%6,789,000234,560,000136%34.55-1.49%35.27-2.39%35.73-0.22%35.51-0.49%-0.16%
2021-01-0636.6937.1934.0434.85-5.04%-0.63%-2.35%8,086,800283,619,000173%35.07-4.71%36.13-1.65%35.81-0.40%35.69-0.61%-0.09%
2021-01-0537.0037.6036.1336.70-1.13%-0.28%2.21%4,208,500154,889,000105%36.80-1.34%36.742.25%35.950.12%35.91-0.15%0.02%
2021-01-0436.2837.9136.0737.121.64%-0.49%3.22%4,904,900182,969,000121%37.303.63%35.931.97%35.911.20%35.960.35%0.11%
2020-12-3135.3336.6534.8836.523.16%1.46%1.91%4,131,900148,733,000102%36.003.95%35.24-0.47%35.480.76%35.84-0.36%0.12%
2020-12-3034.9835.4533.6535.402.52%2.22%-1.57%5,389,300186,630,000124%34.63-1.80%35.40-0.84%35.21-0.87%35.97-0.53%0.29%
2020-12-2937.0037.4934.5034.53-6.02%-2.08%-4.50%4,825,900170,174,000120%35.26-3.61%35.700.57%35.52-0.92%36.16-0.20%0.43%
2020-12-2835.5437.3035.3136.743.12%0.43%1.41%4,080,200149,271,000106%36.584.39%35.500.81%35.85-0.51%36.230.48%0.61%
2020-12-2534.1935.7333.8835.633.55%1.67%-1.18%2,315,40081,146,00060%35.051.29%35.21-1.49%36.03-0.49%36.06-0.01%0.71%
2020-12-2435.0035.6933.9834.41-3.48%-0.55%-4.57%3,771,400130,486,00096%34.60-3.58%35.74-2.49%36.21-1.31%36.06-0.08%0.77%
2020-12-2336.6336.8835.4135.65-3.60%-0.65%-1.21%4,035,200144,795,000104%35.88-2.89%36.66-0.46%36.69-0.21%36.090.26%0.87%
2020-12-2237.5137.5336.6536.980.05%0.08%2.74%3,120,600115,305,00086%36.95-0.36%36.83-0.09%36.770.62%36.000.43%0.89%
2020-12-2137.0037.5636.3936.963.79%-0.33%3.12%5,134,600190,408,000146%37.081.98%36.860.77%36.541.27%35.840.77%0.89%
2020-12-1837.0537.5035.3835.61-3.68%-2.07%0.12%3,724,000135,416,000113%36.36-1.70%36.580.58%36.080.53%35.570.48%0.84%
2020-12-1736.0037.6035.8836.972.38%-0.06%4.44%5,287,900195,606,000164%36.992.62%36.372.45%35.891.56%35.401.31%0.83%
2020-12-1636.3036.6835.3836.110.25%0.18%3.35%2,651,10095,562,00084%36.050.61%35.500.70%35.340.72%34.940.86%0.78%
2020-12-1534.6636.5034.6236.024.62%0.54%3.98%4,569,900163,729,000140%35.834.01%35.250.94%35.090.72%34.641.63%0.66%
2020-12-1434.8234.9334.0034.430.00%-0.05%1.01%2,824,00097,277,00081%34.45-1.87%34.920.01%34.84-0.18%34.091.48%0.46%