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
2022-01-2137.1737.6036.0736.13-3.27%-1.17%-8.42%8,713,900318,574,00065%36.56-3.84%38.11-2.39%39.57-1.19%39.45-0.27%0.48%
2022-01-2039.2039.4737.3137.35-5.78%-1.75%-5.58%11,697,600444,705,00093%38.02-2.67%39.04-3.60%40.05-0.58%39.56-0.19%0.49%
2022-01-1939.4340.1137.5339.64-0.65%1.48%0.03%15,446,900603,356,000134%39.06-2.36%40.50-0.72%40.28-0.29%39.630.09%0.48%
2022-01-1841.2141.2139.3839.90-3.67%-0.26%0.77%12,259,600490,435,000120%40.00-4.55%40.790.24%40.390.55%39.600.34%0.43%
2022-01-1742.0042.9741.2041.421.20%-1.17%4.96%20,058,400840,681,000216%41.914.39%40.702.35%40.172.20%39.461.65%0.38%
2022-01-1438.0341.2037.8440.936.70%1.94%5.43%19,808,400795,328,000246%40.151.24%39.761.74%39.311.77%38.821.15%0.18%
2022-01-1340.5040.8938.2538.36-3.01%-3.28%-0.05%13,158,400521,877,000198%39.661.84%39.081.87%38.621.58%38.380.86%-0.01%
2022-01-1238.5239.6837.9639.552.54%1.56%3.93%7,769,300302,562,000130%38.941.19%38.371.42%38.020.99%38.050.60%-0.22%
2022-01-1137.4838.9737.1638.573.71%0.22%1.97%10,846,200417,418,000182%38.493.93%37.831.87%37.650.24%37.830.42%-0.42%
2022-01-1036.7437.5036.3437.191.20%0.43%-1.27%4,292,400158,949,00078%37.03-0.32%37.14-0.18%37.56-0.71%37.670.15%-0.50%
2022-01-0737.7037.9536.7036.75-1.84%-1.08%-2.29%5,405,800200,826,00093%37.15-0.22%37.20-1.62%37.82-0.50%37.61-0.14%-0.56%
2022-01-0637.0037.6836.6537.440.65%0.56%-0.59%4,168,700155,202,00071%37.23-0.02%37.82-0.93%38.01-0.22%37.66-0.33%-0.56%
2022-01-0537.8137.9636.9037.20-2.11%-0.10%-1.55%5,102,100189,986,00087%37.24-3.33%38.17-0.65%38.100.25%37.79-0.40%-0.50%
2022-01-0439.5039.6237.7038.00-0.91%-1.35%0.16%7,671,800295,523,000138%38.52-0.24%38.420.67%38.000.60%37.94-0.19%-0.41%
2021-12-3138.0839.1038.0138.350.21%-0.68%0.89%4,742,200183,107,00090%38.611.33%38.171.44%37.780.96%38.01-0.32%-0.36%
2021-12-3038.4038.5537.5138.271.03%0.43%0.36%5,285,600201,409,00098%38.110.70%37.620.47%37.420.17%38.13-0.78%-0.28%
2021-12-2937.0038.1936.8337.882.38%0.10%-1.43%5,522,400208,978,00099%37.841.97%37.450.92%37.35-0.36%38.43-1.25%-0.11%
2021-12-2837.9838.5836.5237.00-1.31%-0.30%-4.92%7,335,000272,214,000120%37.11-1.06%37.11-0.53%37.49-1.00%38.92-1.38%0.15%
2021-12-2736.9637.8436.9537.492.01%-0.05%-4.99%4,338,900162,749,00067%37.511.76%37.30-0.90%37.87-1.02%39.46-0.32%0.37%
2021-12-2437.6137.8436.4436.75-2.29%-0.30%-7.17%7,463,500275,121,000103%36.86-2.21%37.64-2.28%38.26-2.02%39.59-0.51%0.38%
2021-12-2338.6838.8737.0837.61-2.77%-0.23%-5.48%6,115,300230,514,00090%37.70-3.29%38.52-2.17%39.04-1.92%39.79-0.17%0.35%
2021-12-2239.1439.8038.5038.68-1.20%-0.76%-2.96%4,096,300159,667,00063%38.98-1.06%39.37-0.78%39.81-1.41%39.860.30%0.24%
2021-12-2139.0139.9239.0039.15-0.46%-0.62%-1.48%3,617,400142,509,00056%39.40-0.77%39.69-1.06%40.38-0.59%39.740.47%0.14%
2021-12-2039.7340.6639.1239.33-1.80%-0.94%-0.57%4,695,600186,427,00072%39.70-0.44%40.11-1.47%40.620.46%39.550.35%-0.02%
2021-12-1740.0040.5039.3940.05-0.84%0.43%1.61%4,989,900198,988,00078%39.88-1.70%40.71-0.55%40.430.52%39.420.53%-0.13%
2021-12-1641.2041.5840.0040.39-1.66%-0.43%3.02%6,669,800270,568,000107%40.57-1.76%40.931.08%40.230.84%39.210.89%-0.28%
2021-12-1540.8641.8540.8641.070.59%-0.54%5.68%8,685,900358,674,000146%41.291.06%40.501.84%39.891.71%38.861.30%-0.46%
2021-12-1439.6841.6539.3340.832.92%-0.08%6.43%10,204,500416,975,000174%40.863.53%39.762.51%39.222.43%38.360.83%-0.72%
2021-12-1338.1639.9638.0039.673.93%0.51%4.27%10,395,200410,276,000169%39.474.04%38.792.45%38.291.77%38.05-0.15%-0.89%
2021-12-1037.7938.2837.5638.170.00%0.62%0.18%4,438,500168,369,00071%37.93-0.62%37.860.80%37.620.42%38.10-0.90%-0.90%