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:
宝莱特( 300246.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
2019-08-1612.1312.5712.0312.371.89%-0.15%2.98%1,509,90018,706,000175%12.393.41%12.201.77%12.121.31%12.010.22%-0.50%
2019-08-1511.9012.1411.7912.140.50%1.34%1.28%882,00010,566,000102%11.98-0.71%11.980.09%11.960.13%11.99-0.50%-0.60%
2019-08-1411.9112.1411.9112.081.94%0.12%0.28%777,1009,376,00091%12.071.38%11.970.57%11.950.41%12.05-0.32%-0.60%
2019-08-1311.9012.1211.7611.85-1.66%-0.43%-1.94%707,6008,421,00083%11.90-0.25%11.91-0.09%11.900.44%12.09-0.76%-0.62%
2019-08-1211.7312.0711.7312.052.21%1.00%-1.05%518,8006,190,00056%11.930.36%11.920.25%11.84-0.54%12.18-0.52%-0.62%
2019-08-0911.9812.0711.7811.79-1.01%-0.82%-3.68%609,1007,241,00061%11.89-0.32%11.890.57%11.91-0.79%12.24-0.45%-0.70%
2019-08-0811.7012.0311.7011.911.02%-0.13%-3.14%994,50011,860,00097%11.930.80%11.82-0.73%12.00-0.97%12.30-0.76%-0.81%
2019-08-0711.7511.9411.7311.790.43%-0.35%-4.84%738,9008,742,00071%11.830.90%11.91-1.30%12.12-0.87%12.39-0.73%-0.80%
2019-08-0611.9411.9411.5111.74-2.57%0.13%-5.94%1,209,40014,180,000110%11.73-3.94%12.06-2.33%12.23-1.87%12.48-0.83%-0.75%
2019-08-0512.1312.3612.0512.05-1.87%-1.28%-4.25%918,80011,215,00091%12.21-0.60%12.35-0.88%12.46-0.54%12.59-0.40%-0.68%
2019-08-0212.4812.4812.1512.28-2.85%0.01%-2.81%1,284,70015,775,000120%12.28-2.83%12.46-1.37%12.53-0.71%12.64-0.71%-0.68%
2019-08-0112.6012.7412.5412.64-0.16%0.02%-0.67%787,5009,952,00077%12.640.14%12.630.25%12.62-0.32%12.73-0.55%-0.64%
2019-07-3112.5912.7412.5312.660.16%0.32%-1.06%592,3007,474,00051%12.62-0.15%12.60-0.07%12.66-0.38%12.80-0.49%-0.63%
2019-07-3012.4912.7412.4912.641.20%0.02%-1.70%1,270,30016,054,000106%12.640.65%12.61-0.49%12.71-0.05%12.86-0.78%-0.60%
2019-07-2912.6712.8112.4512.49-1.11%-0.53%-3.62%1,270,80015,956,000100%12.56-0.77%12.67-0.99%12.71-0.26%12.96-1.34%-0.56%
2019-07-2612.7612.7612.6012.63-0.86%-0.19%-3.84%786,8009,956,00050%12.65-1.32%12.800.01%12.74-0.59%13.14-1.54%-0.49%
2019-07-2512.9812.9912.6812.74-1.32%-0.65%-4.50%1,075,20013,787,00058%12.82-0.42%12.800.45%12.82-0.66%13.34-0.61%-0.27%
2019-07-2412.7013.0112.6912.912.14%0.26%-3.81%1,078,10013,883,00055%12.882.00%12.74-0.47%12.91-0.67%13.42-0.25%-0.21%
2019-07-2312.5112.7012.5112.641.12%0.12%-6.06%660,5008,339,00033%12.63-0.54%12.80-1.18%12.99-1.01%13.46-0.19%-0.21%
2019-07-2213.0013.0712.4012.50-3.85%-1.52%-7.28%1,516,10019,244,00075%12.69-2.74%12.95-1.59%13.12-1.60%13.48-0.39%-0.20%
2019-07-1913.0113.1812.9513.000.08%-0.38%-3.95%1,113,80014,535,00056%13.05-0.43%13.16-0.88%13.34-1.74%13.53-0.26%-0.21%
2019-07-1813.3313.3312.9912.99-2.77%-0.89%-4.27%1,877,20024,602,00097%13.11-1.98%13.28-1.26%13.57-0.80%13.57-0.41%-0.22%
2019-07-1713.3613.4413.2913.360.00%-0.08%-1.94%1,093,60014,623,00061%13.37-0.28%13.45-1.79%13.68-0.07%13.63-0.21%-0.16%
2019-07-1613.5013.5913.2813.36-1.76%-0.36%-2.15%1,752,80023,502,00096%13.41-0.58%13.69-0.55%13.69-0.13%13.65-0.36%-0.13%
2019-07-1513.8813.8813.3013.60-4.09%0.85%-0.74%4,004,80054,008,000229%13.49-4.23%13.77-0.86%13.71-0.30%13.70-0.67%-0.05%
2019-07-1213.8914.2413.6714.182.09%0.70%2.79%3,429,50048,290,000231%14.082.07%13.892.01%13.751.39%13.800.62%0.06%
2019-07-1113.4813.9413.4813.893.19%0.69%1.31%2,120,90029,258,000169%13.802.41%13.621.66%13.560.55%13.71-0.03%0.02%
2019-07-1013.3313.6613.2413.46-0.07%-0.08%-1.85%1,119,30015,078,00093%13.470.94%13.39-0.31%13.49-0.58%13.71-0.20%0.04%
2019-07-0913.2213.5113.1913.471.97%0.94%-1.97%823,60010,991,00069%13.35-0.12%13.43-0.71%13.57-0.89%13.74-0.12%0.04%
2019-07-0813.7013.7513.1613.210.00%-1.13%-3.98%1,511,30020,192,000120%13.36-2.28%13.53-1.44%13.69-1.26%13.76-0.47%0.03%