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:
博雅生物( 300294.SZ 深证)
板块 :生物制品   
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
2020-07-1052.5155.1550.2752.28-1.75%-0.59%15.90%15,910,600836,709,00091%52.592.55%50.723.24%49.554.25%45.112.32%1.73%
2020-07-0948.3053.7848.2553.217.93%3.76%20.70%17,443,900894,544,000101%51.286.37%49.131.46%47.533.27%44.092.47%1.57%
2020-07-0848.2649.3247.1149.30-0.58%2.26%14.59%15,677,700755,802,00088%48.21-0.15%48.423.72%46.032.54%43.021.50%1.41%
2020-07-0749.0050.2546.6149.59-1.00%2.72%16.99%27,105,3001,308,618,000161%48.28-0.85%46.694.14%44.895.29%42.392.81%1.34%
2020-07-0648.5050.0946.0350.099.99%2.87%21.50%26,655,0001,297,883,000178%48.6910.59%44.836.93%42.635.23%41.233.79%1.17%
2020-07-0341.3745.5440.6045.5410.00%3.43%14.65%36,360,8001,600,942,000244%44.038.72%41.939.08%40.515.23%39.723.03%0.93%
2020-07-0237.9941.4037.9841.409.99%2.23%7.38%16,972,100687,297,000125%40.507.72%38.441.82%38.500.99%38.560.85%0.78%
2020-07-0138.3538.4236.9737.640.40%0.12%-1.55%12,051,000453,049,00087%37.590.83%37.75-0.69%38.12-0.38%38.230.02%0.79%
2020-06-3038.1738.3436.3337.49-3.08%0.55%-1.93%21,572,100804,286,000156%37.28-3.65%38.01-1.81%38.27-1.13%38.23-0.10%0.90%
2020-06-2938.9939.2038.2238.68-1.05%-0.04%1.08%12,526,300484,703,000100%38.700.35%38.710.07%38.700.48%38.270.61%1.03%
2020-06-2439.5739.9737.8739.09-1.21%1.38%2.78%12,886,200496,876,000100%38.56-0.72%38.68-0.19%38.52-0.26%38.030.71%1.15%
2020-06-2338.2240.0437.4939.573.53%1.88%4.78%16,202,900629,298,000128%38.840.70%38.751.02%38.620.65%37.760.90%1.19%
2020-06-2238.7039.6638.0038.22-1.65%-0.91%2.12%9,015,000347,715,00076%38.57-0.53%38.36-0.46%38.370.50%37.430.80%1.18%
2020-06-1938.0039.1837.4138.863.79%0.22%4.66%12,595,900488,401,000103%38.782.76%38.540.92%38.180.94%37.131.13%1.26%
除权分界线,2020年06月19日,10股派1.500元(以下数据已经复权)
2020-06-1838.7039.1036.8437.44-3.48%-0.78%1.98%14,722,200557,724,000121%37.73-2.99%38.190.26%37.830.76%36.711.33%1.23%
2020-06-1738.1039.8537.8638.793.03%-0.27%7.05%13,493,300526,826,000118%38.894.07%38.092.05%37.541.80%36.231.56%1.08%
2020-06-1637.1938.1536.5737.651.89%0.74%5.53%10,461,300392,544,00093%37.370.13%37.330.76%36.881.02%35.680.94%0.87%
2020-06-1537.1538.6536.8536.95-1.07%-1.00%4.54%11,189,000419,294,000103%37.321.18%37.041.33%36.511.09%35.341.12%0.74%
2020-06-1235.3537.6535.3537.353.12%1.25%6.86%12,972,700480,495,000124%36.890.78%36.561.45%36.111.45%34.951.20%0.63%
2020-06-1135.8337.2435.6536.221.66%-1.05%4.87%16,485,600605,908,000171%36.602.65%36.031.58%35.602.33%34.541.76%0.50%
2020-06-1034.8436.2034.5835.632.39%-0.08%4.98%12,605,500451,373,000144%35.662.41%35.481.50%34.791.52%33.941.17%0.29%
2020-06-0934.7135.1934.5634.80-0.11%-0.05%3.74%8,465,800296,036,000103%34.82-1.46%34.951.60%34.270.84%33.550.76%0.17%
2020-06-0834.0236.1334.0134.841.93%-1.39%4.64%14,178,500503,083,000181%35.333.63%34.402.59%33.982.04%33.291.63%0.09%
2020-06-0534.3534.7233.6034.180.71%0.26%4.33%10,835,300371,030,000152%34.092.89%33.531.28%33.301.34%32.760.84%-0.06%
2020-06-0432.5633.9532.2633.944.62%2.43%4.47%12,202,900406,187,000164%33.140.92%33.110.76%32.861.21%32.49-0.20%-0.11%
2020-06-0332.9533.4332.3432.44-1.82%-1.20%-0.35%8,566,900282,569,000116%32.830.10%32.861.01%32.470.58%32.55-0.51%-0.02%
2020-06-0232.7633.2532.2333.041.01%0.72%0.97%6,862,300226,130,00089%32.801.00%32.531.52%32.280.52%32.72-0.40%0.12%
2020-06-0132.0132.8231.8432.713.28%0.71%-0.44%7,108,700231,942,00081%32.482.59%32.050.56%32.120.68%32.850.08%0.25%
2020-05-2931.2431.9831.0331.671.12%0.03%-3.52%4,887,500155,466,00054%31.660.78%31.87-0.42%31.90-0.57%32.83-0.13%0.26%
2020-05-2831.8732.1330.8531.320.00%-0.30%-4.71%6,171,800194,811,00064%31.42-2.09%32.00-0.13%32.08-1.66%32.87-0.37%0.31%