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:
博彦科技( 002649.SZ 深证)
板块 :计算机应用服务   
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
2019-03-219.7810.129.639.941.84%0.48%-1.06%24,438,700241,780,000102%9.891.73%9.870.89%9.790.62%10.050.00%0.95%
2019-03-209.919.939.519.76-1.51%0.36%-2.85%11,025,600107,224,00044%9.73-1.92%9.780.23%9.73-2.18%10.050.54%1.14%
2019-03-199.8010.159.719.911.12%-0.05%-0.82%17,275,500171,285,00064%9.922.75%9.760.83%9.95-1.44%9.990.82%1.22%
2019-03-189.659.839.489.801.77%1.55%-1.12%14,041,200135,499,00049%9.65-0.24%9.68-3.41%10.10-0.41%9.910.70%1.24%
2019-03-159.709.889.479.630.42%-0.44%-2.15%15,180,700146,840,00051%9.67-0.21%10.02-2.13%10.14-0.44%9.840.62%1.26%
2019-03-149.8310.049.439.59-4.10%-1.06%-1.95%24,250,800235,075,00082%9.69-7.10%10.24-0.93%10.18-0.24%9.780.33%1.25%
2019-03-1310.8110.889.9010.00-4.58%-4.16%2.57%31,475,200328,412,000120%10.43-0.08%10.331.08%10.211.88%9.751.47%1.28%
2019-03-1210.3110.7610.1810.482.54%0.36%9.08%33,712,100352,038,000135%10.443.75%10.221.74%10.022.51%9.611.66%1.28%
2019-03-1110.1210.289.8110.224.18%1.54%8.14%25,968,500261,383,000102%10.07-0.66%10.051.84%9.771.83%9.451.38%1.38%
2019-03-089.6610.789.559.81-1.70%-3.18%5.23%37,121,600376,099,000148%10.131.97%9.873.32%9.602.76%9.322.00%1.49%
2019-03-079.5710.219.549.982.67%0.44%9.20%32,276,300320,688,000140%9.944.58%9.553.28%9.342.30%9.141.84%1.41%
2019-03-069.529.779.219.723.29%2.31%8.31%33,028,900313,802,000151%9.503.63%9.252.71%9.131.46%8.971.34%1.32%
2019-03-058.909.468.889.414.91%2.64%6.27%28,465,800260,964,000143%9.171.75%9.001.21%9.00-0.03%8.861.05%1.32%
2019-03-048.899.188.828.971.59%-0.44%2.36%26,211,300236,154,000141%9.013.20%8.89-0.12%9.000.64%8.760.86%1.34%
2019-03-018.898.948.568.83-0.90%1.13%1.63%18,162,200158,574,000104%8.73-1.80%8.91-1.82%8.940.61%8.690.57%1.31%
2019-02-288.909.038.728.910.00%0.21%3.14%12,603,400112,053,00077%8.89-1.70%9.070.80%8.890.91%8.640.64%1.29%
2019-02-279.359.428.778.91-2.41%-1.49%3.80%23,671,000214,109,000154%9.05-1.26%9.001.76%8.811.35%8.581.43%1.23%
2019-02-268.959.528.829.132.24%-0.33%7.88%31,592,900289,405,000233%9.164.35%8.843.80%8.693.22%8.462.71%1.11%
2019-02-258.739.088.508.935.56%1.73%8.37%28,360,200248,948,000250%8.785.61%8.523.50%8.422.70%8.242.49%0.83%
2019-02-228.108.468.098.464.70%1.78%5.22%15,590,300129,592,000164%8.311.38%8.230.64%8.200.94%8.041.13%0.54%
2019-02-218.178.338.048.08-1.34%-1.45%1.64%13,034,700106,865,000153%8.200.91%8.180.38%8.130.72%7.951.00%0.36%
2019-02-208.168.208.028.190.37%0.80%4.05%8,375,80068,051,000110%8.13-0.81%8.150.62%8.070.70%7.871.27%0.19%
2019-02-198.218.368.078.16-0.49%-0.38%4.99%12,867,500105,402,000171%8.191.00%8.101.30%8.011.38%7.771.30%-0.12%
2019-02-188.018.227.968.203.27%1.11%6.88%10,176,70082,536,000146%8.111.85%7.991.38%7.901.49%7.670.59%-0.32%
2019-02-157.898.057.867.941.02%-0.29%4.10%10,113,90080,534,000152%7.961.08%7.881.38%7.791.67%7.630.37%-0.38%
2019-02-147.837.967.807.860.38%-0.23%3.43%7,657,60060,323,000123%7.881.08%7.781.50%7.661.55%7.60-0.01%-0.41%
2019-02-137.647.917.637.832.49%0.46%3.03%8,434,40065,739,000135%7.792.23%7.662.30%7.542.25%7.600.29%-0.40%
2019-02-127.557.687.557.640.92%0.21%0.82%5,900,00044,980,000101%7.621.52%7.491.68%7.380.19%7.58-0.11%-0.44%
2019-02-117.427.587.407.571.88%0.80%-0.21%5,830,90043,791,000102%7.512.72%7.371.61%7.36-1.00%7.59-0.43%-0.43%
2019-02-017.207.447.197.430.00%1.63%-2.48%5,067,50037,048,00088%7.311.11%7.25-1.12%7.44-1.34%7.62-0.65%-0.35%