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:
博瑞传播( 600880.SH 上证)
板块 :传播与文化产业   
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
2019-03-254.864.864.674.72-6.35%-1.11%-0.69%41,601,400198,575,000131%4.77-6.04%4.92-0.04%4.870.23%4.750.61%1.11%
2019-03-225.025.314.905.042.65%-0.79%6.69%91,302,300463,818,000322%5.086.70%4.935.64%4.865.57%4.723.80%1.19%
2019-03-214.474.914.474.9110.09%3.13%7.89%50,240,300239,178,000208%4.766.80%4.664.51%4.603.88%4.551.43%1.01%
2019-03-204.544.554.374.46-0.89%0.04%-0.60%12,605,10056,191,00055%4.46-0.54%4.460.45%4.43-0.83%4.490.40%1.03%
2019-03-194.474.544.424.500.67%0.40%0.69%13,263,10059,440,00056%4.480.88%4.440.84%4.47-1.57%4.470.50%1.10%
2019-03-184.434.504.364.472.76%0.61%0.52%13,751,90061,100,00057%4.441.09%4.40-1.41%4.540.11%4.450.52%1.17%
2019-03-154.384.474.324.35-0.46%-1.02%-1.67%12,334,50054,208,00050%4.400.27%4.47-2.30%4.530.29%4.420.30%1.23%
2019-03-144.404.494.304.37-1.58%-0.30%-0.93%19,184,00084,080,00079%4.38-3.95%4.57-0.18%4.520.09%4.410.30%1.27%
2019-03-134.624.694.434.44-4.31%-2.70%0.95%25,904,200118,211,000115%4.56-2.35%4.581.06%4.510.98%4.401.06%1.33%
2019-03-124.664.824.524.641.53%-0.71%6.62%38,261,000178,780,000182%4.674.57%4.532.26%4.472.24%4.352.21%1.36%
2019-03-114.364.574.354.574.10%2.26%7.33%27,961,900124,965,000140%4.470.72%4.431.26%4.371.34%4.261.43%1.34%
2019-03-084.344.664.264.39-0.23%-1.06%4.57%38,488,900170,777,000201%4.441.28%4.382.05%4.311.87%4.201.99%1.42%
2019-03-074.364.454.284.401.62%0.43%6.90%24,025,600105,267,000145%4.382.84%4.292.02%4.241.58%4.121.55%1.33%
2019-03-064.254.344.184.331.88%1.64%6.83%20,394,00086,883,000132%4.261.38%4.201.30%4.171.19%4.051.15%1.33%
2019-03-054.104.264.084.253.66%1.14%6.06%18,936,20079,574,000132%4.201.45%4.151.10%4.121.13%4.011.16%1.36%
2019-03-044.084.184.084.100.49%-1.01%3.51%18,277,70075,711,000137%4.142.02%4.110.86%4.071.14%3.961.12%1.36%
2019-03-014.104.124.014.08-0.49%0.49%4.16%9,636,40039,122,00077%4.06-0.52%4.070.42%4.031.00%3.920.72%1.26%
2019-02-284.064.114.024.100.99%0.47%5.43%10,975,10044,791,00090%4.080.30%4.050.97%3.991.09%3.890.91%1.17%
2019-02-274.024.143.994.061.25%-0.22%5.35%18,246,80074,254,000156%4.071.09%4.011.83%3.951.44%3.851.39%1.06%
2019-02-264.024.123.954.010.25%-0.37%5.50%22,491,40090,526,000214%4.031.82%3.942.39%3.892.07%3.801.99%0.89%
2019-02-253.864.023.864.004.17%1.19%7.32%20,701,80081,830,000230%3.954.88%3.852.83%3.812.36%3.732.19%0.62%
2019-02-223.683.843.673.843.50%1.88%5.29%12,071,50045,495,000156%3.770.80%3.740.67%3.720.84%3.651.14%0.31%
2019-02-213.743.803.673.71-0.54%-0.78%2.88%10,186,20038,086,000146%3.740.67%3.720.73%3.690.85%3.611.55%0.08%
2019-02-203.723.743.683.730.54%0.43%5.04%8,098,40030,079,000121%3.710.41%3.690.82%3.660.85%3.551.43%-0.27%
2019-02-193.713.733.663.710.27%0.30%5.97%8,510,30031,479,000125%3.700.98%3.660.97%3.631.14%3.501.16%-0.60%
2019-02-183.593.713.593.703.35%1.01%6.91%8,107,30029,693,000102%3.661.22%3.631.09%3.591.36%3.460.09%-1.11%
2019-02-153.603.683.573.58-0.83%-1.08%3.53%7,189,40026,018,00094%3.620.67%3.591.18%3.541.46%3.46-0.12%-1.14%
2019-02-143.573.653.533.611.12%0.42%4.27%7,405,50026,625,00099%3.601.47%3.551.72%3.492.32%3.46-0.17%-1.16%
2019-02-133.513.583.483.571.42%0.76%2.94%6,234,80022,092,00086%3.541.37%3.491.93%3.411.52%3.47-0.37%-1.16%
2019-02-123.433.533.433.520.00%0.72%1.12%6,618,90023,132,00093%3.502.49%3.422.67%3.36-0.24%3.48-0.66%-1.15%