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:
博瑞传播( 600880.SH 上证)
板块 :传播与文化产业   
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
2020-07-105.255.435.195.27-0.19%-0.72%6.29%47,058,800249,787,000177%5.311.39%5.202.48%5.092.31%4.961.58%0.14%
2020-07-094.925.404.905.287.54%0.86%8.17%66,502,600348,155,000282%5.247.34%5.074.73%4.973.71%4.882.43%-0.04%
2020-07-084.804.944.784.912.29%0.68%3.04%23,129,600112,813,000110%4.88-0.14%4.851.19%4.790.74%4.770.27%-0.27%
2020-07-074.854.994.784.80-0.41%-1.72%1.01%32,379,000158,151,000158%4.882.30%4.791.46%4.761.43%4.750.51%-0.27%
2020-07-064.654.854.644.823.21%0.96%1.95%28,478,100135,946,000145%4.772.38%4.720.88%4.690.58%4.73-0.06%-0.31%
2020-07-034.704.734.624.67-1.48%0.15%-1.29%21,810,000101,693,000104%4.66-0.70%4.680.39%4.67-0.45%4.73-0.69%-0.27%
2020-07-024.724.744.634.740.85%0.94%-0.50%14,178,20066,585,00061%4.700.30%4.660.04%4.69-0.87%4.76-0.81%-0.13%
2020-07-014.634.774.564.701.51%0.38%-2.14%19,179,90089,804,00072%4.681.52%4.66-0.56%4.73-0.34%4.80-1.25%0.04%
2020-06-304.684.724.574.63-0.86%0.39%-4.81%18,943,60087,360,00058%4.61-1.66%4.68-2.03%4.74-0.50%4.86-0.45%0.30%
2020-06-294.734.754.664.67-1.68%-0.43%-4.42%12,696,00059,547,00034%4.69-1.64%4.78-0.29%4.77-0.27%4.89-0.14%0.47%
2020-06-244.824.844.734.75-2.26%-0.38%-2.92%15,348,40073,177,00037%4.77-1.28%4.800.29%4.78-0.58%4.89-0.16%0.65%
2020-06-234.794.924.684.861.89%0.62%-0.84%28,378,900137,060,00060%4.831.43%4.780.38%4.81-0.81%4.900.08%0.90%
2020-06-224.744.834.684.770.85%0.17%-2.59%18,009,40085,763,00036%4.760.63%4.76-0.98%4.85-1.42%4.900.25%1.06%
2020-06-194.704.814.654.730.00%-0.04%-3.17%20,905,60098,925,00041%4.73-1.05%4.81-1.39%4.92-0.24%4.890.19%1.10%
2020-06-184.904.924.714.73-4.06%-1.09%-2.99%35,916,100171,751,00072%4.78-1.89%4.88-1.91%4.93-0.22%4.880.27%1.05%
2020-06-174.965.014.794.93-0.40%1.15%1.38%41,899,200204,207,00085%4.87-1.66%4.970.02%4.94-0.06%4.860.77%1.02%
2020-06-164.985.134.844.950.81%-0.12%2.57%46,868,600232,258,00095%4.96-1.82%4.970.42%4.940.41%4.830.82%0.93%
2020-06-154.945.234.904.91-1.41%-2.73%2.57%66,377,000335,088,000144%5.052.87%4.950.92%4.921.30%4.791.42%0.85%
2020-06-124.675.044.654.983.53%1.49%5.51%67,153,800329,516,000154%4.910.27%4.910.45%4.860.91%4.721.18%0.74%
2020-06-114.855.064.764.81-0.21%-1.72%3.11%62,710,100306,928,000161%4.89-0.41%4.881.29%4.821.24%4.671.66%0.64%
2020-06-105.105.154.724.82-2.23%-1.91%5.03%77,231,800379,498,000218%4.912.08%4.823.21%4.762.85%4.592.41%0.47%
2020-06-094.484.934.454.9310.04%2.41%10.02%42,691,300205,509,000141%4.816.67%4.671.81%4.632.03%4.481.63%0.22%
2020-06-084.574.604.434.48-1.54%-0.73%1.61%21,789,30098,335,00071%4.51-0.97%4.590.26%4.530.53%4.410.69%0.07%
2020-06-054.654.674.504.55-1.52%-0.15%3.91%22,504,700102,553,00069%4.56-1.87%4.580.99%4.510.76%4.38-0.34%-0.02%
2020-06-044.594.754.544.620.43%-0.52%5.14%42,317,600196,536,000114%4.642.43%4.531.82%4.482.01%4.390.00%0.15%
2020-06-034.314.734.264.606.48%1.46%4.69%55,164,400250,137,000145%4.534.25%4.452.35%4.392.19%4.39-0.14%0.35%
2020-06-024.374.464.284.32-1.37%-0.67%-1.82%26,769,200116,415,00063%4.35-1.05%4.350.98%4.290.66%4.40-0.02%0.78%
2020-06-014.354.484.314.383.79%-0.34%-0.48%34,145,700150,080,00084%4.402.71%4.311.80%4.270.88%4.400.34%0.88%
2020-05-294.294.374.204.22-1.86%-1.38%-3.78%22,131,60094,702,00055%4.281.02%4.230.45%4.23-2.22%4.390.16%0.90%
2020-05-284.104.354.104.300.00%1.51%-1.80%33,775,900143,090,00085%4.241.41%4.21-0.02%4.32-1.71%4.38-0.02%0.98%