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
2020-07-0916.2616.5616.2116.461.11%0.26%1.22%5,834,50095,788,000102%16.420.72%16.370.49%16.310.13%16.260.55%0.60%
2020-07-0816.3816.4316.1716.28-0.91%-0.12%0.67%3,483,90056,787,00059%16.30-0.36%16.290.13%16.290.18%16.170.39%0.63%
2020-07-0716.5816.6016.2016.430.37%0.44%1.99%5,110,10083,592,00088%16.360.93%16.270.04%16.260.18%16.110.44%0.61%
2020-07-0616.2616.5016.0016.370.68%1.00%2.06%4,868,30078,905,00087%16.21-0.01%16.260.11%16.23-0.22%16.040.44%0.57%
2020-07-0316.1516.7016.0716.260.31%0.31%1.82%3,000,10048,633,00055%16.21-0.91%16.24-0.03%16.270.24%15.970.32%0.54%
2020-07-0216.2916.5616.1516.210.06%-0.90%1.83%4,226,70069,139,00074%16.361.21%16.25-0.07%16.230.76%15.920.53%0.55%
2020-07-0116.2016.4615.9716.20-0.18%0.24%2.31%4,797,30077,536,00080%16.16-0.43%16.260.23%16.110.55%15.840.43%0.56%
2020-06-3016.6016.6016.1016.23-1.16%-0.01%2.94%4,229,10068,646,00070%16.23-0.49%16.220.88%16.020.59%15.770.57%0.57%
2020-06-2916.0016.5815.9016.422.50%0.66%4.73%10,530,100171,768,000175%16.311.13%16.081.54%15.931.51%15.680.98%0.52%
2020-06-2415.7716.4815.7716.020.75%-0.68%3.18%11,193,000180,545,000218%16.132.77%15.842.51%15.691.54%15.531.37%0.41%
2020-06-2314.9516.2014.9115.906.14%1.30%3.81%7,796,100122,369,000178%15.704.23%15.451.95%15.450.53%15.320.86%0.25%
2020-06-2215.4515.4614.9614.98-2.22%-0.52%-1.35%2,836,60042,717,00069%15.06-0.63%15.15-1.51%15.37-0.24%15.190.19%0.13%
2020-06-1915.1015.3615.0415.32-0.20%1.10%1.08%2,782,80042,171,00067%15.15-0.46%15.39-0.45%15.410.29%15.160.03%0.08%
2020-06-1815.9015.9014.9815.35-1.35%0.83%1.31%3,771,10057,410,00094%15.22-2.38%15.46-0.16%15.360.12%15.150.07%0.07%
2020-06-1715.4015.7915.3415.560.84%-0.22%2.77%5,994,20093,481,000157%15.600.87%15.481.12%15.341.11%15.140.46%0.10%
2020-06-1615.4315.6515.2215.430.00%-0.19%2.38%7,039,300108,827,000199%15.460.51%15.311.12%15.171.43%15.070.61%0.10%
2020-06-1515.0015.7115.0015.432.12%0.32%3.01%5,811,10089,380,000196%15.382.63%15.142.26%14.961.35%14.980.52%0.07%
2020-06-1214.6215.2514.6115.113.44%0.82%1.40%4,639,80069,536,000174%14.992.88%14.801.21%14.760.32%14.900.07%0.01%
除权分界线,2020年06月12日,10股送3.000股, 10股派0.100元(以下数据已经复权)
2020-06-1114.6514.6514.4614.61-0.26%0.27%-1.90%950,30018,006,00050%14.57-0.21%14.63-0.34%14.71-0.60%14.89-0.10%-0.04%
2020-06-1014.6414.7214.5014.65-0.16%0.33%-1.74%2,207,80041,920,000116%14.60-0.38%14.68-0.62%14.80-0.80%14.91-0.26%-0.06%
2020-06-0914.6714.7214.5714.670.00%0.11%-1.85%2,795,90053,287,000158%14.65-0.62%14.77-1.12%14.92-0.59%14.95-0.32%-0.06%
2020-06-0815.0215.1514.6314.67-2.51%-0.52%-2.16%2,725,60052,273,000168%14.75-1.86%14.94-1.26%15.01-0.68%14.99-0.28%-0.05%
2020-06-0515.1015.1514.9615.05-0.36%0.15%0.07%1,287,70025,163,00085%15.02-0.51%15.13-0.06%15.110.08%15.04-0.11%-0.06%
2020-06-0415.0215.2214.9815.10-0.05%-0.01%0.33%2,132,20041,879,000132%15.10-0.57%15.140.02%15.100.23%15.050.43%-0.09%
2020-06-0315.1115.3715.0515.11-0.05%-0.53%0.81%2,300,90045,452,000147%15.191.00%15.130.61%15.060.49%14.990.47%-0.25%
2020-06-0215.1515.1615.0015.12-0.20%0.51%1.33%899,90017,601,00059%15.04-0.31%15.040.29%14.990.14%14.920.28%-0.46%
2020-06-0114.9915.3714.9115.151.44%0.40%1.82%1,714,20033,633,00098%15.090.78%15.000.47%14.970.19%14.88-0.07%-0.75%
2020-05-2914.8815.1114.8514.930.36%-0.25%0.31%1,478,00028,775,00085%14.970.74%14.930.14%14.94-0.38%14.89-0.40%-1.04%
2020-05-2814.9514.9514.8114.88-0.46%0.13%-0.45%1,046,40020,223,00057%14.86-0.32%14.91-0.27%15.000.54%14.94-0.33%-1.16%
2020-05-2714.9815.0314.8414.950.00%0.27%-0.32%960,30018,618,00049%14.91-0.09%14.95-0.61%14.920.34%14.99-0.29%-1.18%