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:
博济医药( 300404.SZ 深证)
板块 :次新股   
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
2019-12-0613.9014.0113.6213.74-0.87%-0.21%2.02%2,052,40028,260,000135%13.77-0.12%13.651.04%13.530.85%13.47-0.06%-0.26%
2019-12-0513.2413.9713.1913.865.40%0.54%2.85%3,081,60042,481,000208%13.795.56%13.512.83%13.421.65%13.480.22%-0.30%
2019-12-0413.0013.1513.0013.15-0.23%0.70%-2.20%1,101,80014,388,00079%13.06-0.59%13.14-0.40%13.20-0.48%13.45-1.09%-0.35%
2019-12-0313.1213.2713.0513.180.53%0.33%-3.05%919,10012,074,00060%13.14-0.57%13.19-0.47%13.26-0.34%13.59-0.65%-0.22%
2019-12-0213.3013.3013.0913.11-0.53%-0.77%-4.19%1,275,60016,853,00077%13.21-0.03%13.26-0.45%13.31-0.67%13.68-0.26%-0.17%
2019-11-2913.3313.3813.1013.18-0.75%-0.27%-3.93%1,158,30015,308,00068%13.22-0.96%13.32-0.40%13.40-1.03%13.72-0.34%-0.18%
2019-11-2813.2913.4413.2513.28-0.75%-0.48%-3.53%1,118,00014,919,00062%13.34-0.38%13.37-0.62%13.54-0.63%13.77-0.23%-0.17%
2019-11-2713.3913.5413.2813.380.53%-0.11%-3.02%1,005,30013,466,00050%13.400.21%13.45-1.10%13.62-1.25%13.800.12%-0.22%
2019-11-2613.4913.7613.3113.31-1.63%-0.43%-3.42%1,488,80019,901,00072%13.37-1.22%13.60-0.97%13.80-0.84%13.78-0.12%-0.29%
2019-11-2513.7313.8013.4013.53-2.03%-0.01%-1.94%2,259,00030,569,000112%13.53-2.65%13.73-2.08%13.91-0.38%13.80-0.21%-0.34%
2019-11-2213.9514.1513.6713.81-0.14%-0.65%-0.12%1,678,00023,326,00085%13.900.35%14.03-0.23%13.970.14%13.83-0.48%-0.39%
2019-11-2114.0814.3013.7613.83-2.26%-0.16%-0.45%1,486,70020,594,00071%13.85-2.73%14.060.34%13.950.19%13.89-0.24%-0.40%
2019-11-2014.060.000.0014.150.86%-0.64%1.61%2,177,10031,003,00098%14.241.58%14.011.07%13.921.09%13.930.22%-0.45%
2019-11-1913.5514.2013.5414.033.62%0.08%0.96%2,342,10032,834,000104%14.022.48%13.860.57%13.770.65%13.90-0.13%-0.53%
2019-11-1813.8613.9513.5413.54-2.31%-1.02%-2.69%1,583,00021,655,00066%13.68-1.05%13.780.58%13.68-0.16%13.91-0.39%-0.61%
2019-11-1513.9414.0913.5313.86-0.07%0.25%-0.77%2,108,20029,145,00088%13.830.13%13.700.54%13.70-1.05%13.97-0.29%-0.61%
2019-11-1413.6914.0513.4013.874.36%0.46%-0.99%3,185,20043,978,000135%13.813.43%13.630.33%13.85-0.62%14.01-0.64%-0.65%
2019-11-1313.5813.6913.2213.29-2.14%-0.44%-5.73%1,634,20021,815,00066%13.35-1.43%13.59-2.96%13.93-0.58%14.10-0.64%-0.67%
2019-11-1213.9213.9213.4113.58-0.29%0.27%-4.29%1,227,90016,630,00048%13.54-1.73%14.00-0.77%14.02-0.47%14.19-0.64%-0.70%
2019-11-1114.1014.1313.6013.62-3.68%-1.17%-4.62%2,214,00030,512,00083%13.78-4.15%14.11-0.28%14.08-0.68%14.28-0.69%-0.71%
2019-11-0814.3214.5914.1314.14-1.26%-1.65%-1.66%2,768,80039,807,000107%14.381.95%14.150.60%14.180.18%14.38-0.58%-0.73%
2019-11-0713.9714.4313.6014.323.47%1.55%-0.99%3,272,80046,152,000124%14.101.26%14.06-0.52%14.15-0.67%14.46-0.69%-0.76%
2019-11-0614.1614.2413.8013.84-2.19%-0.62%-4.96%2,186,50030,452,00083%13.93-1.34%14.14-0.81%14.25-0.71%14.56-0.65%-0.85%
2019-11-0514.3614.3613.9514.15-1.60%0.24%-3.47%3,160,10044,608,000124%14.12-2.14%14.25-1.15%14.35-1.04%14.66-0.86%-0.80%
2019-11-0414.3914.5314.2814.380.84%-0.31%-2.74%1,795,00025,893,00073%14.430.77%14.42-0.10%14.50-0.60%14.79-0.46%-0.72%
2019-11-0114.5714.5714.2514.26-1.79%-0.38%-3.99%1,802,30025,800,00071%14.32-1.06%14.43-0.87%14.59-1.03%14.85-0.69%-0.70%
2019-10-3114.4714.9514.2114.520.48%0.36%-2.92%3,129,80045,283,000120%14.470.03%14.56-0.99%14.74-0.77%14.96-0.84%-0.66%
2019-10-3014.6414.7014.3714.45-1.30%-0.10%-4.20%2,706,40039,146,000105%14.46-1.99%14.70-1.66%14.86-0.85%15.08-0.86%-2.29%
2019-10-2914.9614.9614.6014.64-1.55%-0.79%-3.77%2,696,30039,790,000104%14.76-1.18%14.95-0.53%14.98-0.62%15.21-0.76%-2.40%
2019-10-2814.8615.1014.8514.870.00%-0.42%-3.01%2,216,30033,096,00080%14.93-1.48%15.03-0.35%15.08-0.36%15.33-0.92%-2.50%