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
2021-11-263.813.813.723.73-1.32%-0.53%-3.29%7,105,40026,642,00073%3.75-1.39%3.78-0.26%3.79-0.60%3.86-0.23%0.40%
2021-11-253.823.853.773.78-1.05%-0.60%-2.22%6,716,70025,541,00067%3.800.13%3.79-0.05%3.81-0.63%3.87-0.05%0.50%
2021-11-243.823.853.743.820.26%0.58%-1.24%7,266,80027,600,00067%3.800.48%3.80-0.55%3.83-0.88%3.870.13%0.62%
2021-11-233.803.823.743.810.53%0.79%-1.37%6,870,00025,966,00060%3.78-0.63%3.82-1.04%3.87-0.57%3.860.13%0.71%
2021-11-223.863.873.783.79-1.56%-0.37%-1.76%8,369,90031,837,00073%3.80-1.48%3.86-1.18%3.89-0.28%3.860.23%0.75%
2021-11-193.883.903.833.850.00%-0.28%0.03%7,569,10029,227,00064%3.86-0.59%3.90-0.28%3.900.03%3.850.68%0.86%
2021-11-183.973.993.843.85-3.02%-0.88%0.71%13,706,20053,241,000109%3.88-1.57%3.91-0.08%3.900.21%3.820.71%0.99%
2021-11-173.923.973.913.971.28%0.61%4.58%12,388,00048,885,000106%3.950.84%3.920.67%3.890.86%3.800.74%0.92%
2021-11-163.863.953.853.920.51%0.18%4.03%13,381,10052,356,000123%3.910.72%3.890.65%3.860.84%3.770.97%0.81%
2021-11-153.863.923.843.901.30%0.39%4.50%10,448,40040,597,000103%3.890.49%3.870.86%3.830.76%3.730.65%0.66%
2021-11-123.853.923.813.850.00%-0.41%3.83%11,160,40043,150,000119%3.870.42%3.830.95%3.801.23%3.710.84%0.56%
2021-11-113.803.923.773.851.32%0.00%4.70%14,212,40054,711,000162%3.851.88%3.801.12%3.751.46%3.681.16%0.42%
2021-11-103.743.813.723.801.60%0.56%4.54%12,106,20045,752,000156%3.781.26%3.751.24%3.701.04%3.640.94%0.22%
2021-11-093.733.763.703.74-0.27%0.21%3.86%8,558,00031,939,000124%3.73-0.37%3.711.17%3.661.05%3.600.59%0.03%
2021-11-083.763.803.683.751.63%0.11%4.75%13,616,40051,007,000220%3.752.10%3.671.83%3.621.54%3.581.33%-0.05%
2021-11-053.553.763.493.694.24%0.57%4.44%17,966,50065,916,000349%3.674.50%3.603.75%3.572.56%3.531.93%-0.22%
2021-11-043.443.583.413.543.21%0.83%2.14%7,572,90026,592,000198%3.512.42%3.470.46%3.480.78%3.470.09%-0.45%
2021-11-033.413.463.393.430.29%0.06%-0.95%3,485,00011,946,00099%3.43-0.26%3.45-0.58%3.450.03%3.46-0.40%-0.47%
2021-11-023.493.523.393.42-2.29%-0.49%-1.64%5,494,80018,885,000157%3.44-1.94%3.470.26%3.45-0.20%3.48-0.57%-0.42%
2021-11-013.513.543.483.50-0.28%-0.14%0.09%3,463,70012,140,000107%3.510.40%3.460.73%3.460.26%3.50-0.29%-0.35%
2021-10-293.473.553.413.513.24%0.54%0.09%5,115,80017,857,000162%3.493.50%3.440.70%3.450.15%3.51-0.54%-0.32%
2021-10-283.403.403.353.400.00%0.80%-3.57%3,039,60010,253,00096%3.37-1.29%3.42-1.01%3.44-1.09%3.53-0.93%-0.30%
2021-10-273.463.483.393.40-1.73%-0.50%-4.47%2,750,5009,398,00081%3.42-1.53%3.45-0.86%3.48-0.91%3.56-0.92%-0.24%
2021-10-263.503.503.453.46-1.14%-0.29%-3.67%2,252,1007,815,00059%3.47-0.03%3.48-0.66%3.51-0.76%3.59-0.22%-0.14%
2021-10-253.463.503.443.501.16%0.84%-2.78%2,249,8007,809,00055%3.47-0.63%3.50-0.85%3.54-0.67%3.60-0.36%-0.15%
2021-10-223.513.533.463.46-1.42%-0.94%-4.23%3,225,70011,266,00078%3.49-1.05%3.53-1.06%3.56-0.84%3.61-0.39%-0.15%
2021-10-213.573.583.493.51-1.40%-0.57%-3.23%3,721,80013,139,00089%3.53-1.31%3.57-0.92%3.59-0.75%3.63-0.11%-0.15%
2021-10-203.613.623.563.56-1.39%-0.48%-1.96%3,098,70011,084,00077%3.58-0.94%3.60-0.55%3.62-0.63%3.630.14%-0.20%
2021-10-193.663.663.603.61-0.82%-0.03%-0.44%3,250,30011,738,00079%3.61-0.47%3.62-0.30%3.640.08%3.630.08%-0.26%
2021-10-183.593.663.593.640.00%0.33%0.47%2,596,8009,421,00063%3.63-0.08%3.64-0.47%3.64-0.14%3.620.06%-0.29%