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
2022-08-175.205.485.195.404.05%0.00%0.00%31,173,500166,717,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-165.215.235.155.19-0.57%-0.06%1.65%12,238,20063,548,00066%5.19-0.31%5.24-0.29%5.220.33%5.111.13%-0.79%
2022-08-155.285.295.145.22-1.32%0.21%3.39%13,351,90069,544,00063%5.21-1.66%5.260.61%5.200.12%5.05-1.14%-1.12%
2022-08-125.325.385.235.29-0.56%-0.13%3.58%17,525,60092,832,00065%5.300.88%5.221.14%5.190.84%5.11-0.20%-1.21%
2022-08-115.085.355.055.325.56%1.31%3.97%28,955,300152,057,000109%5.254.41%5.161.31%5.151.94%5.12-0.23%-1.16%
2022-08-105.045.095.005.04-0.59%0.22%-1.74%11,016,70055,399,00041%5.03-1.10%5.10-0.39%5.050.68%5.13-0.79%-1.12%
2022-08-095.165.185.055.07-1.74%-0.29%-1.93%13,050,60066,368,00048%5.09-1.64%5.121.35%5.021.29%5.17-0.62%-1.03%
2022-08-085.185.225.085.160.19%-0.19%-0.81%12,468,60064,462,00046%5.171.25%5.051.35%4.95-2.31%5.20-0.48%-0.94%
2022-08-055.095.195.005.151.18%0.86%-1.47%22,604,000115,412,00082%5.112.76%4.981.86%5.07-0.57%5.23-1.47%-0.86%
2022-08-044.815.104.795.096.49%2.44%-4.05%34,568,300171,763,000117%4.972.14%4.89-3.93%5.10-1.41%5.31-2.98%-0.69%
2022-08-034.854.954.754.78-1.44%-1.75%-12.58%20,273,90098,635,00061%4.870.48%5.09-1.57%5.17-1.79%5.47-1.14%-0.26%
2022-08-025.195.194.684.85-6.73%0.17%-12.31%43,095,200208,647,000129%4.84-8.62%5.17-3.83%5.27-3.34%5.53-2.19%-0.13%
2022-08-015.505.575.165.20-5.80%-1.87%-8.05%73,509,200389,532,000256%5.30-4.69%5.38-4.15%5.45-3.35%5.66-2.03%0.05%
2022-07-295.585.635.525.52-1.25%-0.72%-4.37%12,781,40071,068,00057%5.56-1.17%5.61-0.69%5.64-1.45%5.770.37%0.19%
2022-07-285.635.675.585.59-0.53%-0.64%-2.80%14,062,50079,109,00060%5.63-0.16%5.65-0.25%5.72-2.14%5.750.16%0.00%
2022-07-275.735.745.565.62-1.92%-0.27%-2.12%19,355,600109,064,00081%5.64-1.07%5.66-1.89%5.85-0.36%5.740.09%-0.17%
2022-07-265.695.755.625.731.60%0.60%-0.12%14,107,50080,362,00060%5.700.46%5.77-2.34%5.870.14%5.740.32%-0.33%
2022-07-255.765.795.595.64-2.25%-0.53%-1.38%13,423,00076,114,00057%5.67-3.18%5.91-0.09%5.860.31%5.720.28%-0.45%
2022-07-225.986.005.765.77-4.63%-1.47%1.17%29,893,600175,046,000121%5.86-2.51%5.920.48%5.841.23%5.700.26%-0.58%
2022-07-215.826.175.776.054.13%0.72%6.36%50,913,500305,845,000216%6.013.96%5.893.37%5.772.71%5.691.34%-0.72%
2022-07-205.755.855.705.811.57%0.55%3.51%20,169,800116,538,00092%5.781.37%5.702.02%5.620.83%5.610.09%-1.08%
2022-07-195.665.775.625.721.42%0.35%2.00%20,660,500117,769,00089%5.701.57%5.580.70%5.570.85%5.61-0.36%-1.35%
2022-07-185.475.685.475.643.30%0.50%0.21%20,367,000114,294,00083%5.612.84%5.540.53%5.530.02%5.63-0.62%-1.60%
2022-07-155.555.565.355.46-1.97%0.05%-3.58%23,975,900130,834,00092%5.46-2.13%5.52-0.15%5.52-1.16%5.66-1.51%-1.74%
2022-07-145.535.705.435.570.91%-0.11%-3.13%21,148,900117,935,00070%5.581.00%5.52-0.16%5.59-0.32%5.75-1.61%-1.78%
2022-07-135.435.575.435.522.03%-0.02%-5.54%15,206,20083,949,00045%5.521.15%5.53-1.32%5.61-0.50%5.84-1.47%-1.78%
2022-07-125.505.545.405.41-1.64%-0.88%-8.78%16,854,20091,995,00044%5.46-2.10%5.61-0.83%5.64-1.09%5.93-0.87%-1.72%
2022-07-115.695.765.455.50-3.34%-1.35%-8.07%32,578,800181,643,00081%5.58-2.82%5.65-0.72%5.70-1.32%5.98-1.09%-1.64%
2022-07-085.645.845.615.690.35%-0.82%-5.93%26,584,400152,524,00065%5.741.31%5.69-0.63%5.77-1.35%6.05-1.13%-1.54%
2022-07-075.605.755.595.670.00%0.12%-7.32%25,808,600146,146,00056%5.66-0.35%5.73-1.48%5.85-2.22%6.12-2.19%-1.37%