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:
博雅生物( 300294.SZ 深证)
板块 :生物制品   
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
2022-11-3032.5033.1632.3233.021.29%0.37%-0.37%5,153,900169,560,00063%32.901.58%32.431.30%32.180.93%33.140.18%0.59%
2022-11-2931.6132.7431.6132.602.68%0.65%-1.46%4,965,000160,809,00060%32.391.85%32.020.71%31.89-0.61%33.080.11%0.60%
2022-11-2831.5032.0831.3231.75-0.16%-0.16%-3.92%3,454,400109,850,00042%31.800.43%31.790.16%32.08-1.61%33.050.19%0.65%
2022-11-2531.7232.1531.4131.80-0.16%0.43%-3.60%3,078,20097,471,00036%31.67-0.61%31.74-1.40%32.61-2.59%32.990.27%0.66%
2022-11-2431.7632.2931.4731.850.28%-0.03%-3.18%5,504,200175,365,00063%31.860.56%32.20-2.09%33.48-0.10%32.900.00%0.64%
2022-11-2332.3832.5031.2031.76-2.13%0.24%-3.46%6,684,300211,778,00079%31.68-3.59%32.88-3.06%33.51-0.22%32.90-0.07%0.63%
2022-11-2233.2833.7132.1632.45-2.93%-1.26%-1.43%7,876,900258,870,000100%32.86-2.23%33.920.04%33.580.15%32.920.21%0.59%
2022-11-2134.6034.6633.2633.43-4.76%-0.54%1.76%11,107,000373,339,000155%33.61-2.10%33.910.54%33.540.81%32.850.63%0.59%
2022-11-1832.0635.5031.9835.109.24%2.23%7.52%28,148,600966,445,000449%34.337.67%33.736.14%33.275.63%32.654.02%0.48%
2022-11-1731.6332.1931.4332.131.36%0.76%2.38%4,361,100139,066,000105%31.89-0.37%31.780.84%31.490.42%31.380.36%0.05%
2022-11-1631.4932.6131.2831.700.96%-0.96%1.37%5,308,700169,914,000131%32.012.27%31.511.02%31.360.64%31.270.32%-0.06%
2022-11-1531.4331.4731.0431.400.42%0.33%0.73%3,605,600112,847,00088%31.300.57%31.190.19%31.160.13%31.170.52%-0.14%
2022-11-1430.6231.7530.2231.272.32%0.48%0.84%4,777,800148,690,000113%31.12-0.21%31.13-0.01%31.12-0.20%31.010.29%-0.31%
2022-11-1131.3431.6430.5530.56-0.68%-2.01%-1.17%6,409,700199,901,000156%31.190.47%31.140.21%31.18-0.16%30.920.12%-0.42%
2022-11-1030.7731.3530.7430.77-0.58%-0.88%-0.37%3,037,20094,280,00077%31.04-0.26%31.07-0.46%31.230.22%30.88-0.15%-0.50%
2022-11-0931.0231.4330.9130.95-0.39%-0.56%0.06%3,533,600109,981,00088%31.120.27%31.22-0.32%31.16-0.07%30.93-0.44%-0.50%
2022-11-0831.0031.5030.8231.07-0.96%0.10%0.01%2,978,10092,441,00067%31.04-1.30%31.320.36%31.190.91%31.070.22%-0.47%
2022-11-0731.3631.8531.1131.37-0.88%-0.25%1.19%3,644,700114,621,00066%31.450.18%31.200.19%30.910.70%31.00-0.49%-0.64%
2022-11-0430.9531.8130.6031.652.76%0.82%1.59%4,326,200135,807,00075%31.392.07%31.141.76%30.690.28%31.15-0.28%-0.58%
2022-11-0331.2331.3330.6030.80-1.41%0.15%-1.41%3,794,600116,702,00066%30.76-1.52%30.610.52%30.60-0.44%31.24-0.65%-0.52%
2022-11-0230.4631.7030.3431.242.23%0.03%-0.66%4,650,000145,226,00080%31.234.28%30.450.36%30.74-0.77%31.45-0.50%-0.41%
2022-11-0130.0730.6029.3130.561.73%2.04%-3.30%5,256,500157,426,00087%29.95-0.77%30.34-1.78%30.98-0.27%31.60-1.18%-0.31%
2022-10-3129.9630.9029.8830.04-1.15%-0.47%-6.07%3,725,100112,432,00060%30.18-2.53%30.89-1.93%31.06-1.18%31.98-0.83%-0.11%
2022-10-2831.2731.6630.3430.39-3.55%-1.86%-5.76%4,221,300130,718,00067%30.97-1.52%31.500.95%31.43-0.65%32.25-0.68%0.07%
2022-10-2731.7931.9731.1531.51-0.97%0.21%-2.95%4,185,100131,599,00063%31.45-1.20%31.20-0.94%31.64-0.80%32.47-0.18%0.24%
2022-10-2630.6532.4430.6031.824.16%-0.03%-2.17%7,551,400240,345,000118%31.833.36%31.50-0.35%31.89-0.63%32.53-0.14%0.28%
2022-10-2532.1032.3129.9830.55-4.86%-0.79%-6.21%13,923,000428,730,000227%30.79-5.70%31.61-4.33%32.09-3.47%32.57-1.44%0.29%
2022-10-2433.3533.8332.0132.11-3.63%-1.67%-2.84%6,386,800208,560,000136%32.66-1.79%33.04-0.88%33.25-0.69%33.050.11%0.41%
2022-10-2133.1333.6533.0233.320.06%0.21%0.93%2,870,80095,450,00067%33.25-0.64%33.33-0.48%33.48-0.02%33.010.27%0.38%
2022-10-2033.0133.8732.9133.300.00%-0.49%1.14%4,440,400148,589,000103%33.460.62%33.49-0.08%33.480.40%32.920.47%0.31%