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:
博晖创新( 300318.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
2019-09-124.094.134.064.110.24%0.39%1.23%1,544,8006,324,00075%4.09-0.61%4.11-0.07%4.100.12%4.06-0.49%-0.06%
2019-09-114.134.164.064.10-0.73%-0.46%0.49%1,978,2008,148,00082%4.12-0.05%4.120.39%4.100.49%4.080.12%0.10%
2019-09-104.144.164.104.130.00%0.22%1.35%2,102,9008,666,00085%4.120.27%4.100.39%4.080.54%4.080.03%0.13%
2019-09-094.104.154.054.131.98%0.49%1.37%2,816,80011,576,000115%4.111.76%4.081.01%4.060.90%4.070.10%0.19%
2019-09-064.054.074.024.050.00%0.27%-0.49%1,149,0004,641,00050%4.04-0.88%4.040.27%4.02-0.08%4.07-0.03%0.23%
2019-09-054.094.114.044.050.25%-0.61%-0.52%2,426,2009,886,000106%4.081.85%4.031.13%4.02-1.06%4.070.03%0.29%
2019-09-043.954.043.954.041.51%0.97%-0.74%1,652,7006,612,00077%4.000.33%3.99-0.57%4.07-0.17%4.07-0.15%0.34%
2019-09-033.994.033.953.98-0.25%-0.20%-2.36%1,221,2004,870,00059%3.990.30%4.01-1.84%4.07-0.29%4.08-0.10%0.40%
2019-09-023.924.013.923.991.01%0.35%-2.21%1,940,3007,714,00092%3.98-1.46%4.09-0.32%4.09-0.34%4.08-0.22%0.50%
2019-08-304.134.143.943.95-4.82%-2.11%-3.40%3,829,90015,454,000184%4.04-3.08%4.10-0.73%4.10-0.44%4.090.10%0.60%
2019-08-293.984.253.984.153.49%-0.31%1.59%5,165,60021,503,000277%4.162.49%4.131.13%4.120.93%4.091.11%0.63%
2019-08-284.144.144.004.01-2.43%-1.28%-0.74%2,554,90010,378,000170%4.06-1.48%4.08-0.29%4.08-0.10%4.040.47%0.50%
2019-08-274.104.184.074.111.23%-0.32%2.21%1,752,8007,226,000128%4.121.45%4.090.66%4.080.44%4.020.63%0.43%
2019-08-264.054.124.034.06-0.98%-0.10%1.60%1,033,0004,198,00081%4.06-0.34%4.070.07%4.070.00%4.000.45%0.33%
2019-08-234.054.114.034.101.23%0.54%3.07%1,166,5004,757,00093%4.080.64%4.060.07%4.070.77%3.980.53%0.25%
2019-08-224.064.084.034.050.25%-0.05%2.35%670,8002,718,00055%4.050.00%4.06-0.07%4.030.72%3.960.56%0.15%
2019-08-214.034.104.024.04-0.74%-0.30%2.67%683,6002,770,00051%4.05-0.42%4.060.84%4.010.55%3.940.43%0.03%
2019-08-204.144.144.004.07-0.73%0.02%3.88%1,534,8006,245,000114%4.070.12%4.031.21%3.980.81%3.920.95%-0.08%
2019-08-194.024.123.984.103.02%0.89%5.64%2,148,1008,730,000152%4.062.32%3.981.56%3.951.41%3.880.75%-0.27%
2019-08-163.904.033.883.981.79%0.20%3.32%2,267,5009,007,000170%3.972.85%3.921.37%3.901.27%3.850.39%-0.38%
2019-08-153.813.923.753.910.26%1.24%1.90%1,266,3004,890,00099%3.86-0.80%3.870.36%3.850.23%3.84-0.18%-0.46%
2019-08-143.843.923.843.901.56%0.18%1.46%1,409,3005,486,000115%3.891.57%3.851.05%3.840.68%3.84-0.21%-0.46%
2019-08-133.843.863.803.840.00%0.18%-0.31%777,0002,978,00065%3.830.60%3.81-0.11%3.810.29%3.85-0.41%-0.49%
2019-08-123.803.843.783.841.59%0.79%-0.72%880,4003,354,00071%3.810.21%3.820.26%3.80-0.26%3.87-0.31%-0.50%
2019-08-093.873.913.743.78-1.31%-0.58%-2.58%831,4003,161,00067%3.80-0.71%3.810.21%3.81-0.50%3.88-0.51%-0.49%
2019-08-083.803.863.803.830.26%0.03%-1.79%1,836,7007,032,000143%3.831.43%3.80-0.13%3.83-0.52%3.90-0.56%-0.47%
2019-08-073.783.823.733.821.87%1.19%-2.60%959,2003,621,00080%3.78-0.32%3.81-0.96%3.85-0.85%3.92-0.68%-0.42%
2019-08-063.793.843.753.75-2.34%-0.98%-5.04%2,376,4009,000,000193%3.79-2.12%3.84-1.92%3.88-1.82%3.95-1.00%-0.39%
2019-08-053.923.923.803.84-2.04%-0.75%-3.74%1,137,4004,401,000109%3.87-1.18%3.92-1.14%3.96-0.65%3.99-0.30%-0.36%
2019-08-023.913.963.883.920.00%0.13%-2.02%1,357,4005,314,000126%3.92-1.93%3.96-1.25%3.98-0.72%4.00-0.45%-0.31%