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
2019-06-244.284.294.214.24-0.47%-0.14%2.64%1,928,9008,190,00088%4.25-0.84%4.240.66%4.200.79%4.130.73%0.26%
2019-06-214.314.344.244.261.43%-0.51%3.88%3,230,70013,835,000154%4.282.76%4.221.98%4.171.63%4.101.26%0.12%
2019-06-204.114.204.084.201.94%0.79%3.70%1,790,9007,463,00091%4.170.46%4.130.98%4.100.42%4.050.47%-0.09%
2019-06-194.144.214.114.120.98%-0.68%2.21%1,993,1008,267,000105%4.151.92%4.090.91%4.08-0.56%4.030.52%-0.18%
2019-06-184.034.114.024.080.49%0.25%1.75%1,410,9005,743,00076%4.070.67%4.06-0.20%4.110.88%4.010.20%-0.30%
2019-06-173.994.083.994.062.01%0.42%1.45%1,552,0006,275,00081%4.04-0.30%4.06-1.50%4.070.67%4.00-0.10%-0.37%
2019-06-144.134.173.983.98-3.16%-1.85%-0.65%1,803,9007,315,00094%4.06-0.81%4.131.15%4.040.77%4.01-0.08%-0.42%
2019-06-134.154.154.014.110.24%0.54%2.52%1,984,9008,114,000106%4.09-2.11%4.081.19%4.010.65%4.01-0.13%-0.46%
2019-06-124.004.384.004.102.50%-1.82%2.14%4,073,40017,012,000224%4.186.45%4.034.27%3.992.89%4.010.33%-0.49%
2019-06-113.794.103.784.005.54%1.96%-0.02%2,675,30010,496,000153%3.922.94%3.870.86%3.88-0.28%4.00-0.65%-0.55%
2019-06-103.733.853.733.790.00%-0.55%-5.89%1,366,3005,207,00072%3.81-0.05%3.83-0.80%3.89-1.47%4.03-0.67%-0.59%
2019-06-063.883.923.773.79-2.32%-0.60%-6.51%1,506,3005,744,00078%3.81-2.03%3.86-1.85%3.94-1.47%4.05-0.76%-0.64%
2019-06-053.903.953.863.880.78%-0.31%-5.02%1,041,7004,054,00055%3.89-0.23%3.94-1.45%4.00-1.14%4.09-0.49%-0.57%
2019-06-043.963.973.853.85-2.04%-1.31%-6.21%1,241,7004,844,00065%3.90-2.06%4.00-1.38%4.05-1.39%4.11-0.68%-0.52%
2019-06-034.034.093.893.93-2.72%-1.33%-4.91%1,971,3007,851,000103%3.98-2.35%4.05-1.51%4.11-0.36%4.13-0.46%-0.46%
2019-05-314.124.144.034.04-1.94%-0.96%-2.70%1,675,3006,834,00092%4.08-0.80%4.11-1.08%4.12-0.27%4.15-0.60%-0.46%
2019-05-304.164.164.084.120.24%0.19%-1.36%1,416,4005,824,00073%4.11-0.75%4.160.63%4.13-0.24%4.18-0.55%-0.48%
2019-05-294.164.194.104.11-1.44%-0.80%-2.14%1,893,9007,846,00093%4.14-1.29%4.130.00%4.14-0.24%4.20-0.38%-0.54%
2019-05-284.154.254.134.17-0.24%-0.64%-1.09%2,352,8009,875,000114%4.202.84%4.130.27%4.15-0.17%4.22-0.26%-0.62%
2019-05-274.114.194.004.182.20%2.43%-1.11%3,342,10013,639,000154%4.08-1.54%4.12-1.51%4.16-0.93%4.23-1.05%-0.80%
2019-05-244.164.224.064.09-2.62%-1.33%-4.26%1,646,5006,824,00078%4.15-1.05%4.18-1.09%4.20-0.87%4.27-1.18%-0.83%
2019-05-234.194.244.154.20-0.47%0.26%-2.85%1,347,9005,647,00055%4.19-1.11%4.230.21%4.24-0.73%4.32-0.02%-0.84%
2019-05-224.284.294.184.22-1.40%-0.38%-2.41%1,084,7004,595,00044%4.24-0.52%4.22-0.57%4.27-0.23%4.320.00%-0.96%
2019-05-214.204.304.164.281.18%0.52%-1.02%1,642,5006,994,00063%4.262.14%4.25-0.66%4.28-0.07%4.32-0.07%-1.13%
2019-05-204.234.264.124.230.24%1.46%-2.24%1,450,8006,048,00051%4.17-2.48%4.27-0.65%4.28-0.79%4.33-0.53%-1.30%
2019-05-174.354.374.184.22-3.43%-1.29%-2.99%2,899,50012,395,00093%4.28-1.43%4.30-0.02%4.31-1.35%4.35-0.78%-1.37%
2019-05-164.314.384.294.371.39%0.76%-0.32%2,261,6009,809,00072%4.340.93%4.30-0.42%4.370.28%4.38-1.08%-1.33%
2019-05-154.324.334.264.311.17%0.30%-2.75%2,341,00010,059,00066%4.300.44%4.32-1.75%4.360.05%4.43-1.25%-1.29%
2019-05-144.254.364.234.26-1.62%-0.42%-5.08%2,848,00012,183,00076%4.28-2.40%4.40-0.07%4.36-0.16%4.49-1.99%-1.17%
2019-05-134.404.474.304.330.00%-1.21%-5.44%2,793,00012,242,00071%4.38-2.10%4.400.59%4.37-0.27%4.58-1.44%-0.98%