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:
宝莱特( 300246.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
2022-12-0917.3818.6617.3317.792.83%-0.49%4.02%11,753,300210,111,000168%17.883.20%17.443.40%17.181.71%17.101.43%-0.05%
2022-12-0817.5017.8016.9917.304.15%-0.13%2.60%10,437,600180,810,000156%17.325.98%16.862.20%16.901.14%16.860.92%-0.18%
2022-12-0716.1016.6515.9116.613.17%1.62%-0.58%3,694,00060,379,00057%16.350.53%16.50-1.46%16.71-0.87%16.710.48%-0.26%
2022-12-0616.6216.7416.0416.10-3.65%-0.98%-3.17%4,822,60078,411,00070%16.26-3.30%16.74-0.99%16.85-0.69%16.63-0.35%-0.32%
2022-12-0517.0717.2716.5216.71-2.79%-0.62%0.15%5,484,60092,217,00075%16.81-1.67%16.91-0.62%16.97-0.31%16.69-0.57%-0.24%
2022-12-0216.8517.4016.7717.191.36%0.53%2.44%5,457,40093,324,00064%17.101.62%17.020.25%17.021.12%16.78-3.14%-0.15%
2022-12-0117.1617.4116.4016.96-1.05%0.79%-2.10%5,892,60099,157,00051%16.83-1.68%16.97-0.44%16.830.74%17.320.01%0.81%
2022-11-3016.8617.3516.8017.140.82%0.15%-1.04%6,938,500118,743,00063%17.110.90%17.051.72%16.711.51%17.320.16%0.85%
2022-11-2916.7017.2916.7017.00-0.23%0.23%-1.69%8,713,900147,797,00080%16.96-0.71%16.761.68%16.460.02%17.290.18%0.88%
2022-11-2816.2517.6016.0017.043.90%-0.25%-1.29%9,601,700164,012,00091%17.085.91%16.483.37%16.46-0.87%17.260.40%0.95%
2022-11-2515.8016.7915.3116.403.21%1.68%-4.61%7,666,500123,651,00069%16.131.65%15.95-2.23%16.60-5.59%17.190.06%1.05%
2022-11-2415.7716.0715.6615.890.63%0.14%-7.52%4,915,40077,996,00043%15.870.40%16.31-2.92%17.59-0.36%17.180.13%1.20%
2022-11-2316.5116.6415.4215.79-3.19%-0.09%-7.98%7,399,100116,942,00063%15.81-6.19%16.80-6.39%17.65-0.66%17.16-0.05%1.36%
2022-11-2217.2217.4816.2116.31-4.95%-3.19%-5.00%10,959,800184,637,000101%16.85-1.86%17.95-0.72%17.77-0.07%17.170.40%1.50%
2022-11-2117.8417.8416.8017.16-6.18%-0.04%0.35%18,543,700318,338,000183%17.17-8.73%18.08-1.36%17.780.28%17.100.36%1.67%
2022-11-1818.0119.5517.6218.2912.28%-2.75%7.34%30,661,200576,662,000399%18.8115.08%18.3212.32%17.738.84%17.046.48%1.66%
2022-11-1716.0116.6016.0116.291.37%-0.33%1.80%3,248,30053,090,00059%16.340.56%16.31-0.14%16.290.38%16.000.38%1.02%
2022-11-1616.4016.5116.0416.07-1.59%-1.13%0.80%4,048,20065,795,00076%16.25-0.52%16.340.30%16.230.61%15.940.47%0.95%
2022-11-1516.6316.8616.1516.33-1.03%-0.05%2.92%6,474,400105,780,000127%16.34-0.20%16.290.57%16.130.88%15.870.82%0.89%
2022-11-1416.0517.0315.5716.504.50%0.79%4.84%9,957,800163,008,000215%16.371.27%16.201.47%15.991.22%15.741.46%0.77%
2022-11-1116.4516.8215.6115.79-2.29%-2.32%1.80%9,014,300145,720,000234%16.170.99%15.961.58%15.801.34%15.511.59%0.58%
2022-11-1015.5316.4715.3216.164.60%0.96%5.84%7,569,100121,159,000244%16.012.67%15.721.78%15.591.80%15.271.69%0.42%
2022-11-0915.7216.1415.2615.45-1.15%-0.90%2.90%5,799,70090,425,000229%15.590.78%15.441.24%15.311.34%15.021.37%0.30%
2022-11-0814.8616.1714.6415.635.61%1.03%5.52%6,089,90094,215,000283%15.474.13%15.253.04%15.112.60%14.812.05%0.21%
2022-11-0714.8815.1214.6914.80-0.34%-0.39%1.96%1,819,80027,038,000103%14.860.12%14.80-0.02%14.730.78%14.520.28%0.04%
2022-11-0414.8115.0014.5014.850.47%0.06%2.60%1,517,90022,527,00088%14.840.95%14.800.95%14.620.67%14.470.08%0.05%
2022-11-0314.8414.9114.4914.780.00%0.53%2.19%1,656,70024,356,00095%14.70-1.00%14.670.86%14.520.29%14.46-0.28%0.09%
2022-11-0214.6615.1314.5014.780.96%-0.48%1.91%2,435,50036,169,000137%14.852.93%14.541.54%14.480.80%14.50-0.19%0.22%
2022-11-0114.3014.6514.1114.642.31%1.46%0.75%2,176,50031,405,000117%14.431.12%14.320.11%14.360.66%14.53-0.36%0.39%
2022-10-3114.0214.4713.9114.310.00%0.29%-1.87%1,908,30027,230,000100%14.270.29%14.31-0.43%14.27-0.24%14.58-0.43%0.56%