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:
博云新材( 002297.SZ 深证)
板块 :航空航天器制造   
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
2021-12-0811.4612.3411.1811.834.41%0.04%0.53%48,455,400572,986,00081%11.833.40%11.831.05%11.60-0.70%11.770.43%1.14%
2021-12-0711.9711.9711.0811.33-5.82%-0.93%-3.31%52,616,300601,714,00088%11.44-5.48%11.700.97%11.68-2.34%11.720.15%1.18%
2021-12-0612.0512.3911.7212.03-0.17%-0.57%2.82%76,145,400921,275,000141%12.105.23%11.59-0.10%11.960.45%11.700.94%1.29%
2021-12-0310.9512.0510.8312.0510.05%4.80%3.96%77,181,400887,411,000146%11.503.52%11.60-3.89%11.910.19%11.590.43%1.40%
2021-12-0211.5011.5810.8010.95-6.09%-1.41%-5.12%64,464,800716,026,000128%11.11-7.91%12.07-1.82%11.89-0.59%11.540.17%1.46%
2021-12-0112.6512.8711.6611.66-10.03%-3.32%1.21%87,360,0001,053,634,000199%12.06-5.96%12.301.65%11.961.55%11.521.86%1.51%
2021-11-3012.7013.2012.4412.966.23%1.04%14.58%84,192,0001,079,878,000236%12.839.04%12.108.08%11.776.18%11.314.21%1.35%
2021-11-2910.9912.2010.9712.2010.01%3.72%12.40%44,973,800529,008,000138%11.768.04%11.193.58%11.091.74%10.851.64%0.90%
2021-11-2610.6611.1810.4711.095.02%1.86%3.85%38,373,200417,799,000116%10.892.48%10.81-0.17%10.900.29%10.681.03%0.72%
2021-11-2510.6610.8010.4110.56-1.77%-0.61%-0.09%24,431,400259,590,00072%10.63-2.07%10.82-1.32%10.870.23%10.570.55%0.61%
2021-11-2410.8011.0610.6910.75-0.83%-0.92%2.26%28,143,300305,364,00087%10.85-0.92%10.970.40%10.840.82%10.510.85%0.56%
2021-11-2311.2111.2310.8110.84-3.47%-1.01%4.00%32,296,700353,688,000105%10.95-0.99%10.931.05%10.761.11%10.421.21%0.46%
2021-11-2210.6911.3910.4811.235.45%1.53%9.05%42,352,700468,483,000144%11.062.93%10.812.21%10.641.63%10.301.99%0.31%
2021-11-1910.6111.0810.5410.650.38%-0.89%5.48%36,951,700397,093,000131%10.751.34%10.581.47%10.471.69%10.101.11%0.05%
2021-11-1810.4910.7710.4110.611.14%0.06%6.25%39,440,100418,222,000140%10.602.46%10.421.21%10.291.67%9.990.68%-0.10%
2021-11-1710.0210.589.9910.493.55%1.36%5.76%32,341,700334,707,000110%10.350.73%10.301.41%10.121.42%9.920.26%-0.19%
2021-11-1610.2610.5010.0810.13-2.13%-1.40%2.40%31,386,700322,479,000109%10.270.03%10.161.69%9.981.54%9.89-0.34%-0.19%
2021-11-1510.2110.4410.1210.351.67%0.77%4.26%31,061,900319,048,000107%10.272.89%9.992.55%9.832.34%9.93-0.20%-0.05%
2021-11-129.4610.389.4010.187.16%1.97%2.34%41,909,900418,384,000137%9.985.80%9.742.61%9.610.67%9.95-0.01%0.07%
2021-11-119.429.579.289.500.32%0.68%-4.50%15,665,500147,813,00048%9.440.14%9.490.75%9.54-1.79%9.950.04%0.15%
2021-11-109.559.649.279.47-1.35%0.50%-4.77%17,390,200163,861,00053%9.42-1.52%9.42-1.70%9.72-1.04%9.94-0.15%0.18%
2021-11-099.279.729.229.603.56%0.33%-3.60%26,263,000251,291,00080%9.573.17%9.58-2.18%9.82-1.88%9.96-0.28%0.25%
2021-11-089.529.669.119.27-3.44%-0.04%-7.18%27,140,700251,701,00082%9.27-5.70%9.80-2.21%10.01-1.85%9.99-0.57%0.41%
2021-11-0510.0010.119.599.60-5.14%-2.39%-4.42%34,705,000341,316,000112%9.84-2.31%10.02-2.25%10.19-0.20%10.04-0.41%0.53%
2021-11-0410.3810.509.8010.12-2.50%0.52%0.35%47,406,400477,286,000160%10.07-1.13%10.25-1.32%10.210.46%10.09-0.29%0.63%
2021-11-0310.4310.439.9810.38-0.76%1.93%2.63%24,092,500245,330,00086%10.18-3.49%10.391.01%10.170.61%10.110.33%0.74%
2021-11-0210.4010.7910.3210.460.48%-0.86%3.76%33,749,400356,094,000123%10.551.77%10.282.49%10.111.40%10.081.00%0.73%
2021-11-0110.2910.5810.1610.410.87%0.41%4.30%38,112,800395,151,000146%10.373.82%10.032.36%9.971.39%9.980.99%0.57%
2021-10-299.4810.329.3110.3210.02%3.33%4.42%41,973,400419,181,000173%9.995.74%9.801.13%9.83-0.36%9.880.83%0.40%
2021-10-289.789.799.289.380.00%-0.69%-4.31%18,526,700174,993,00080%9.45-3.09%9.69-1.46%9.86-1.81%9.800.35%0.13%