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
2019-04-2314.7515.5014.5315.324.50%0.72%2.37%5,742,40087,346,000197%15.212.05%15.101.03%15.021.17%14.970.18%-0.03%
2019-04-2215.2515.2514.6314.66-3.55%-1.64%-1.87%2,853,30042,529,000107%14.91-1.15%14.950.16%14.850.12%14.94-0.13%-0.01%
2019-04-1914.9115.2514.8415.204.54%0.80%1.61%4,247,40064,048,000159%15.083.18%14.922.00%14.830.78%14.96-0.17%0.04%
2019-04-1814.7414.7714.5314.54-1.36%-0.51%-2.96%1,374,40020,086,00051%14.61-1.11%14.63-0.53%14.72-0.82%14.98-0.54%0.12%
2019-04-1714.8214.9114.6214.74-0.74%-0.26%-2.16%1,760,10026,010,00062%14.781.85%14.71-0.12%14.84-0.41%15.07-1.08%0.27%
2019-04-1614.4314.8914.2114.852.56%2.34%-2.50%2,019,30029,300,00058%14.51-2.15%14.72-1.43%14.90-0.77%15.230.02%0.65%
2019-04-1514.8215.0714.4814.48-1.90%-2.35%-4.91%2,235,10033,144,00063%14.830.14%14.94-0.43%15.02-0.27%15.230.33%0.72%
2019-04-1214.9015.0914.6714.76-1.60%-0.33%-2.75%2,316,80034,309,00065%14.81-1.91%15.00-0.69%15.06-0.58%15.180.22%0.70%
2019-04-1115.2015.3614.8015.00-0.33%-0.65%-0.95%3,335,30050,357,00098%15.100.41%15.110.03%15.14-0.57%15.140.48%0.72%
2019-04-1014.7615.3514.7415.05-1.51%0.09%-0.14%3,617,10054,390,000110%15.04-1.11%15.10-0.65%15.23-1.51%15.070.39%0.64%
2019-04-0914.9815.4214.9415.281.93%0.49%1.78%2,809,10042,713,00091%15.210.81%15.20-0.71%15.460.55%15.010.36%0.54%
2019-04-0815.4915.5014.8214.99-2.09%-0.62%0.21%3,159,80047,658,000107%15.08-1.48%15.31-1.93%15.380.70%14.960.41%0.51%
2019-04-0415.6015.6215.1615.31-1.67%0.01%2.77%3,296,80050,472,000119%15.31-1.42%15.610.93%15.270.85%14.900.63%0.49%
2019-04-0315.4115.8215.2515.570.26%0.26%5.17%3,248,50050,447,000123%15.53-1.71%15.471.78%15.141.53%14.810.92%0.43%
2019-04-0215.4616.4015.4615.533.81%-1.70%5.86%6,631,200104,766,000273%15.806.79%15.205.45%14.924.43%14.672.72%0.34%
2019-04-0114.4714.9714.4114.963.82%1.12%4.75%3,576,40052,912,000171%14.804.86%14.412.57%14.281.35%14.280.78%0.10%
2019-03-2913.8514.4313.7214.414.19%2.13%1.69%2,345,90033,101,000115%14.110.63%14.050.08%14.09-0.25%14.170.13%0.05%
2019-03-2814.1414.1913.8113.83-1.98%-1.37%-2.28%1,704,70023,904,00086%14.020.09%14.04-0.48%14.13-0.58%14.150.33%0.06%
2019-03-2713.9414.1213.8214.112.25%0.71%0.03%2,222,30031,135,000105%14.01-0.57%14.11-0.72%14.21-0.27%14.11-0.30%0.04%
2019-03-2614.3714.4013.7113.80-3.29%-2.06%-2.46%1,956,20027,562,00092%14.09-1.34%14.21-0.82%14.25-0.23%14.15-0.63%0.13%
2019-03-2514.1814.4414.0814.27-1.25%-0.08%0.23%1,450,10020,709,00060%14.280.02%14.330.25%14.280.28%14.240.11%0.29%
2019-03-2214.3614.4714.0814.45-0.34%1.20%1.61%1,987,00028,370,00075%14.28-0.82%14.290.06%14.240.48%14.220.22%0.36%
2019-03-2114.3014.5614.2014.501.54%0.72%2.18%2,393,60034,458,00086%14.401.59%14.280.80%14.171.17%14.19-0.03%0.41%
2019-03-2014.3114.3313.9014.28-0.28%0.77%0.61%1,829,70025,928,00062%14.17-0.59%14.170.60%14.01-0.38%14.190.09%0.52%
2019-03-1914.2214.3914.0914.320.14%0.46%0.98%2,169,10030,921,00069%14.261.20%14.091.42%14.06-1.00%14.180.29%0.60%
2019-03-1813.9214.3213.7814.302.88%1.52%1.13%2,186,50030,800,00067%14.091.52%13.89-0.79%14.21-0.01%14.140.25%0.65%
2019-03-1513.8414.0613.6213.901.53%0.18%-1.45%1,701,80023,612,00048%13.880.88%14.00-2.00%14.210.05%14.110.25%0.73%
2019-03-1414.1814.2713.4513.69-3.73%-0.47%-2.70%2,964,10040,767,00079%13.75-4.31%14.29-0.64%14.20-0.72%14.070.18%0.82%
2019-03-1314.5814.7014.0214.22-2.20%-1.06%1.25%2,521,60036,243,00068%14.37-1.34%14.380.74%14.300.37%14.050.52%0.95%
2019-03-1214.9014.9714.2314.540.00%-0.19%4.07%4,817,50070,180,000132%14.573.00%14.270.72%14.251.15%13.970.98%1.02%