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:
博云新材( 002297.SZ 深证)
板块 :航空航天器制造   
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
2019-07-157.607.647.307.59-1.30%1.50%-4.98%8,884,80066,440,00092%7.48-2.90%7.62-1.41%7.64-1.46%7.99-1.40%-0.44%
2019-07-127.697.777.597.69-0.52%-0.14%-5.07%4,414,10033,991,00043%7.70-0.77%7.730.40%7.75-1.02%8.10-0.26%-0.29%
2019-07-117.707.847.667.730.65%-0.40%-4.83%6,378,80049,508,00058%7.760.61%7.70-0.75%7.83-2.04%8.12-0.37%-0.30%
2019-07-107.697.867.627.680.39%-0.44%-5.79%5,547,60042,795,00048%7.711.18%7.76-1.44%7.99-0.81%8.15-0.35%-0.33%
2019-07-097.617.737.507.650.13%0.34%-6.49%6,747,80051,442,00057%7.62-2.79%7.87-2.90%8.06-1.53%8.18-0.46%-0.50%
2019-07-088.128.147.617.64-6.03%-2.59%-7.04%12,975,900101,765,000107%7.84-3.58%8.10-1.51%8.18-1.48%8.22-0.86%-0.50%
2019-07-058.108.198.088.13-1.09%-0.05%-1.93%7,557,10061,469,00062%8.13-2.06%8.23-1.00%8.310.07%8.29-0.84%-0.38%
2019-07-048.158.578.078.221.11%-1.02%-1.67%15,823,200131,412,000115%8.311.54%8.31-0.36%8.300.19%8.36-0.24%-0.27%
2019-07-038.368.368.108.13-2.87%-0.60%-2.98%10,255,40083,881,00065%8.18-3.07%8.340.12%8.28-0.15%8.380.00%-0.22%
2019-07-028.468.588.338.37-1.06%-0.81%-0.12%11,247,50094,906,00071%8.440.74%8.330.79%8.300.50%8.380.38%-0.21%
2019-07-018.288.528.198.463.30%1.00%1.34%16,517,200138,345,000101%8.382.89%8.270.87%8.26-0.22%8.350.13%-0.25%
2019-06-288.128.238.028.190.61%0.60%-1.76%10,306,80083,908,00061%8.14-0.91%8.20-0.40%8.27-1.66%8.34-0.43%-0.25%
2019-06-278.278.318.108.14-1.45%-0.93%-2.78%10,197,90083,785,00054%8.22-0.26%8.23-1.19%8.41-0.33%8.37-0.65%-0.18%
2019-06-268.168.348.138.26-0.12%0.28%-1.99%8,456,20069,652,00040%8.240.07%8.33-1.79%8.440.17%8.43-1.99%-0.06%
2019-06-258.408.408.118.27-1.31%0.47%-3.83%11,892,40097,892,00042%8.23-2.57%8.48-0.22%8.430.33%8.60-0.52%0.39%
2019-06-248.598.618.358.38-2.90%-0.80%-3.05%15,584,100131,660,00049%8.45-1.90%8.500.53%8.400.33%8.640.35%0.67%
2019-06-218.588.768.488.63-1.03%0.21%0.19%25,524,100219,823,00080%8.612.14%8.451.81%8.370.29%8.610.28%0.68%
2019-06-208.238.758.058.725.19%3.42%1.51%31,913,700269,088,00096%8.432.03%8.301.18%8.35-0.83%8.590.22%0.77%
2019-06-198.198.408.098.293.11%0.31%-3.28%17,718,700146,419,00052%8.262.29%8.21-1.44%8.42-3.33%8.570.14%0.78%
2019-06-188.258.267.978.04-2.78%-0.48%-6.06%15,321,300123,787,00045%8.08-2.25%8.33-2.23%8.71-0.73%8.56-0.02%0.69%
2019-06-178.358.418.158.270.49%0.06%-3.40%15,907,100131,468,00048%8.27-2.59%8.52-3.58%8.770.39%8.560.14%0.71%
2019-06-148.708.848.208.23-5.73%-3.01%-3.73%29,975,700254,351,00093%8.49-2.07%8.83-0.51%8.740.23%8.550.28%0.72%
2019-06-138.618.888.418.73-0.34%0.76%2.40%33,246,100288,055,000109%8.66-4.38%8.880.83%8.720.74%8.530.57%0.61%
2019-06-129.059.468.728.76-2.56%-3.32%3.34%69,624,700630,895,000256%9.063.30%8.803.37%8.653.01%8.482.48%0.57%
2019-06-118.168.998.098.9910.04%2.49%8.68%54,918,200481,737,000254%8.778.14%8.523.29%8.402.75%8.272.26%0.33%
2019-06-108.248.327.918.17-1.09%0.71%1.00%23,252,900188,628,000127%8.11-3.16%8.250.37%8.18-0.04%8.090.48%0.08%
2019-06-067.978.937.878.261.72%-1.40%2.61%33,026,100276,663,000201%8.382.11%8.221.67%8.181.15%8.051.11%0.04%
2019-06-057.768.427.748.126.14%-1.02%1.98%29,803,800244,524,000200%8.205.38%8.080.87%8.090.91%7.960.39%-0.05%
2019-06-047.917.987.567.65-4.14%-1.73%-3.54%11,525,70089,726,00078%7.79-3.46%8.01-0.90%8.01-0.05%7.93-0.81%-0.04%
2019-06-038.208.287.927.980.00%-1.04%-0.20%13,927,700112,311,00086%8.06-0.58%8.080.46%8.020.78%8.000.18%0.14%