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
2019-08-2314.1714.5813.7814.06-0.21%-1.13%0.64%15,194,100216,080,000119%14.220.64%14.31-1.93%14.560.24%13.971.23%2.37%
2019-08-2214.5814.5813.9214.09-3.49%-0.28%2.10%16,252,200229,651,000133%14.13-3.62%14.59-1.69%14.520.54%13.801.55%2.37%
2019-08-2114.6815.1514.3014.60-0.75%-0.42%7.43%11,811,800173,171,000106%14.66-2.84%14.841.43%14.441.83%13.592.18%2.34%
2019-08-2015.1515.6814.6814.71-4.48%-2.52%10.60%13,076,900197,335,000120%15.092.17%14.633.23%14.192.96%13.303.21%2.33%
2019-08-1914.3615.4414.1115.407.24%4.27%19.51%17,923,800264,728,000162%14.775.64%14.174.68%13.784.55%12.894.10%2.22%
2019-08-1613.4614.5013.3114.366.77%2.70%16.00%13,198,000184,529,000122%13.985.33%13.542.97%13.182.95%12.384.25%1.95%
2019-08-1512.8013.5712.7513.452.75%1.32%13.27%9,167,000121,692,00079%13.280.16%13.152.50%12.801.89%11.872.20%1.57%
2019-08-1413.2213.7212.9013.09-0.98%-1.24%12.66%12,141,600160,929,00098%13.252.53%12.832.77%12.562.21%11.622.53%1.71%
2019-08-1312.2213.5012.1013.225.76%2.27%16.66%11,271,000145,705,00086%12.936.48%12.482.65%12.292.63%11.331.57%2.09%
2019-08-1212.3412.6311.6212.502.12%2.97%12.04%9,231,700112,074,00071%12.14-1.28%12.160.20%11.982.15%11.160.92%1.90%
2019-08-0911.8412.6511.8412.242.68%-0.46%10.72%10,404,300127,938,00086%12.302.11%12.132.28%11.724.27%11.061.19%1.76%
2019-08-0811.7612.4511.5211.921.36%-1.02%9.11%11,198,400134,859,00098%12.04-0.40%11.863.03%11.242.00%10.931.27%1.65%
2019-08-0712.4512.6811.6111.76-3.13%-2.74%9.01%15,388,300186,067,000149%12.094.97%11.516.55%11.022.81%10.792.10%1.53%
2019-08-0610.7012.1410.6012.149.96%5.39%14.90%16,138,900185,910,000173%11.525.94%10.812.18%10.722.11%10.572.06%1.33%
2019-08-0510.6011.2510.3511.043.37%1.54%6.64%13,974,700151,943,000168%10.876.77%10.580.97%10.501.18%10.351.42%1.13%
2019-08-029.9410.749.9010.68-2.02%4.87%4.62%20,038,700204,084,000264%10.18-5.32%10.47-0.51%10.38-0.36%10.210.40%0.98%
2019-08-0110.5911.0610.4510.902.83%1.34%7.21%20,472,400220,193,000370%10.762.66%10.532.90%10.423.15%10.173.60%0.95%
2019-07-319.8610.609.8610.609.96%1.17%8.01%19,741,200206,832,000517%10.489.90%10.238.99%10.108.89%9.816.34%0.68%
2019-07-309.269.659.259.644.22%1.12%4.45%3,688,80035,166,000162%9.532.36%9.392.18%9.272.22%9.23-0.30%0.08%
2019-07-299.249.459.209.25-0.43%-0.68%-0.08%2,487,50023,165,00098%9.311.37%9.191.48%9.071.19%9.26-0.51%0.22%
2019-07-269.009.318.969.292.65%1.12%-0.15%1,765,30016,217,00058%9.192.08%9.051.64%8.97-0.38%9.300.12%0.42%
2019-07-259.009.088.909.051.12%0.56%-2.61%1,679,70015,117,00053%9.000.64%8.910.21%9.00-0.89%9.290.09%0.43%
2019-07-248.879.038.748.951.24%0.08%-3.61%1,327,20011,869,00042%8.941.74%8.89-1.37%9.08-1.19%9.290.07%0.45%
2019-07-238.808.968.718.840.57%0.57%-4.73%1,758,70015,459,00054%8.79-1.52%9.01-1.68%9.19-1.81%9.280.03%0.48%
2019-07-229.289.288.778.79-3.72%-1.52%-5.24%2,600,10023,209,00078%8.93-3.18%9.17-2.08%9.36-0.99%9.28-0.08%0.54%
2019-07-199.309.469.059.13-2.04%-0.97%-1.65%2,922,30026,940,00084%9.22-1.23%9.36-1.47%9.450.10%9.280.18%0.64%
2019-07-189.569.669.169.32-2.20%-0.15%0.58%2,749,00025,660,00071%9.33-2.28%9.50-0.22%9.440.38%9.270.81%0.85%
2019-07-179.529.689.419.53-0.73%-0.23%3.68%2,512,30023,997,00062%9.55-0.07%9.520.78%9.410.72%9.190.43%0.92%
2019-07-169.389.679.389.603.23%0.43%4.88%5,568,20053,225,000144%9.560.84%9.451.62%9.341.64%9.151.06%0.87%
2019-07-159.329.799.269.300.00%-1.89%2.68%6,932,90065,716,000198%9.484.75%9.303.94%9.191.87%9.061.47%0.85%