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
2019-05-174.104.143.923.94-4.37%-1.72%-2.01%8,470,60033,956,000115%4.01-2.32%4.06-0.64%4.06-0.37%4.02-0.30%-1.03%
2019-05-164.114.144.074.120.49%0.39%2.16%7,315,80030,021,000105%4.100.66%4.090.22%4.080.69%4.03-0.32%-1.04%
2019-05-154.064.114.044.101.49%0.56%1.33%5,667,80023,109,00076%4.080.27%4.080.17%4.050.42%4.05-0.74%-1.07%
2019-05-144.044.104.034.04-0.98%-0.64%-0.88%4,449,60018,091,00056%4.07-0.51%4.070.74%4.030.52%4.08-1.26%-1.03%
2019-05-134.104.134.054.08-0.73%-0.17%-1.16%4,088,70016,710,00045%4.090.62%4.040.55%4.010.55%4.13-0.98%-0.95%
2019-05-104.044.133.924.112.75%1.18%-1.42%8,321,50033,805,00084%4.062.14%4.020.90%3.99-0.20%4.17-1.42%-0.87%
2019-05-093.984.033.914.001.01%0.58%-5.41%6,241,60024,820,00057%3.98-0.53%3.980.20%4.00-1.09%4.23-1.35%-0.75%
2019-05-084.014.073.943.96-2.94%-0.95%-7.63%6,799,50027,184,00058%4.000.66%3.97-0.77%4.04-1.44%4.29-1.13%-0.61%
2019-05-073.904.103.864.084.88%2.72%-5.90%9,533,30037,867,00076%3.970.33%4.00-1.79%4.10-2.38%4.34-1.46%-0.51%
2019-05-064.054.093.813.89-6.27%-1.74%-11.59%11,978,10047,425,00089%3.96-4.30%4.08-3.14%4.20-2.57%4.40-1.37%-0.38%
2019-04-304.054.204.014.152.22%0.31%-6.97%6,405,60026,500,00049%4.14-0.77%4.21-2.03%4.31-1.60%4.46-0.34%-0.25%
2019-04-294.294.304.004.06-4.25%-2.61%-9.29%11,046,40046,052,00081%4.17-2.96%4.30-2.12%4.38-1.82%4.48-0.67%-0.23%
2019-04-264.244.364.234.240.00%-1.30%-5.90%10,270,60044,119,00076%4.30-2.25%4.39-1.70%4.46-1.11%4.51-0.33%-0.13%
2019-04-254.524.534.224.24-5.57%-3.53%-6.22%14,181,60062,328,000106%4.40-1.63%4.47-1.54%4.51-1.03%4.52-0.44%-0.08%
2019-04-244.504.544.384.490.67%0.49%-1.12%11,253,90050,284,00086%4.47-1.39%4.54-0.77%4.56-0.35%4.54-0.22%0.01%
2019-04-234.554.624.444.46-1.55%-1.57%-2.00%14,529,00065,826,000112%4.53-1.50%4.57-0.61%4.580.31%4.55-0.18%0.01%
2019-04-224.644.664.494.53-1.95%-1.52%-0.64%12,638,10058,133,000100%4.600.33%4.600.24%4.560.35%4.56-0.02%-0.05%
2019-04-194.594.644.544.620.00%0.76%1.32%12,226,90056,062,00092%4.59-0.43%4.590.92%4.550.42%4.56-0.13%-0.37%
2019-04-184.574.644.564.620.87%0.33%1.18%15,640,30072,031,000112%4.610.88%4.550.78%4.530.20%4.57-0.09%-0.38%
2019-04-174.504.624.504.581.10%0.33%0.22%12,458,40056,867,00084%4.572.68%4.510.60%4.52-0.04%4.57-0.04%-0.37%
2019-04-164.444.534.354.531.80%1.89%-0.92%12,068,70053,653,00075%4.45-1.57%4.48-0.97%4.52-0.75%4.57-0.13%-0.36%
2019-04-154.544.574.424.45-0.67%-1.48%-2.80%12,511,90056,513,00075%4.520.71%4.53-0.46%4.56-0.39%4.580.26%-0.35%
2019-04-124.504.544.444.48-1.10%-0.11%-1.88%11,893,30053,336,00069%4.49-2.03%4.55-0.92%4.57-0.52%4.570.22%-0.39%
2019-04-114.584.634.534.53-1.31%-1.05%-0.57%12,606,40057,714,00073%4.580.00%4.59-0.11%4.60-0.20%4.560.38%-0.40%
2019-04-104.594.634.524.59-0.86%0.26%1.12%12,069,10055,257,00068%4.58-0.76%4.60-0.24%4.610.02%4.54-0.13%-0.44%
2019-04-094.584.664.534.631.09%0.37%1.87%12,887,10059,452,00066%4.610.41%4.61-0.09%4.610.31%4.55-0.83%-0.44%
2019-04-084.654.664.514.58-1.08%-0.30%-0.07%18,088,60083,100,00080%4.59-0.41%4.610.07%4.590.66%4.58-3.21%-0.30%
2019-04-044.674.684.584.63-0.86%0.37%-2.22%20,502,10094,570,00067%4.61-0.17%4.610.50%4.560.84%4.74-0.25%0.40%
2019-04-034.534.674.514.672.41%1.06%-1.62%21,902,300101,217,00065%4.620.76%4.581.39%4.521.01%4.750.06%0.57%
2019-04-024.594.644.544.560.00%-0.57%-3.88%20,631,30094,616,00062%4.590.97%4.521.39%4.48-0.25%4.740.02%0.61%