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
2019-05-219.279.579.229.511.17%0.90%2.86%14,382,100135,548,000111%9.431.85%9.39-1.21%9.450.58%9.250.64%-0.52%
2019-05-209.159.429.089.402.51%1.58%2.32%15,154,600140,248,000119%9.25-2.03%9.500.08%9.390.28%9.190.45%-0.70%
2019-05-179.509.799.099.17-7.00%-2.92%0.26%26,707,900252,275,000218%9.45-2.57%9.500.96%9.371.46%9.150.14%-0.88%
2019-05-169.069.869.069.8610.04%1.70%7.96%28,080,000272,227,000269%9.708.68%9.416.26%9.234.61%9.130.09%-0.90%
2019-05-158.868.998.838.961.47%0.44%-1.81%7,323,40065,334,00067%8.920.97%8.850.22%8.820.34%9.13-2.22%-1.27%
2019-05-148.678.928.588.830.46%-0.06%-5.38%8,011,70070,784,00060%8.840.42%8.830.49%8.790.16%9.33-1.04%-1.07%
2019-05-138.858.928.698.79-2.01%-0.09%-6.79%6,982,00061,431,00048%8.80-0.61%8.790.14%8.78-0.26%9.43-0.53%-0.97%
2019-05-108.749.008.428.973.94%1.33%-5.38%12,126,200107,344,00082%8.852.47%8.780.48%8.80-2.29%9.48-0.81%-0.91%
2019-05-098.628.748.538.63-0.23%-0.10%-9.70%5,372,20046,408,00035%8.64-1.35%8.74-0.85%9.01-3.22%9.56-0.90%-0.83%
2019-05-088.598.928.528.65-1.93%-1.22%-10.31%7,646,20066,960,00047%8.76-0.15%8.81-3.37%9.31-2.91%9.64-0.98%-0.71%
2019-05-078.778.868.688.821.61%0.57%-9.44%10,577,90092,769,00061%8.77-1.17%9.12-4.18%9.59-1.51%9.74-1.23%-0.60%
2019-05-069.109.108.688.68-10.00%-2.19%-11.97%13,369,900118,646,00072%8.87-8.02%9.52-3.73%9.73-1.23%9.86-1.30%-0.47%
除权分界线,2019年05月06日,10股派0.860元(以下数据已经复权)
2019-04-309.529.839.519.64-0.52%-0.04%-3.46%11,294,900109,942,00060%9.65-0.51%9.89-0.20%9.86-0.04%9.99-0.06%-0.32%
2019-04-2910.0710.269.239.69-3.39%-0.03%-3.02%22,958,100224,599,000102%9.70-2.55%9.91-0.05%9.86-0.58%10.00-3.62%-0.34%
2019-04-269.5610.249.4210.034.91%0.83%-3.25%26,760,500268,595,00095%9.951.77%9.911.33%9.92-0.08%10.37-0.24%0.47%
2019-04-259.779.949.519.56-1.95%-2.19%-8.00%17,220,400169,855,00060%9.782.08%9.78-0.74%9.92-0.92%10.40-0.01%0.57%
2019-04-249.609.759.369.752.09%1.83%-6.18%10,523,500101,705,00037%9.58-0.98%9.85-1.61%10.02-1.02%10.400.03%0.61%
2019-04-239.819.819.559.55-2.85%-1.24%-8.08%10,476,400102,247,00036%9.67-2.74%10.01-1.20%10.120.31%10.390.02%0.63%
2019-04-2210.0710.159.789.83-2.58%-1.13%-5.37%16,529,900165,834,00059%9.95-1.41%10.14-0.61%10.09-4.52%10.390.26%0.63%
2019-04-1910.0210.2010.0010.090.00%0.06%-2.61%14,834,000150,919,00052%10.09-0.16%10.201.13%10.570.03%10.370.16%0.61%
2019-04-189.9710.289.8910.090.20%-0.10%-2.46%21,603,900220,140,00074%10.10-0.28%10.08-5.37%10.560.16%10.350.11%0.61%
2019-04-1710.0610.349.9610.07-0.30%-0.57%-2.55%28,893,900295,226,00099%10.132.63%10.66-0.26%10.550.06%10.340.13%0.64%
2019-04-169.9710.259.5710.10-2.13%2.35%-2.14%49,068,700488,646,000162%9.87-11.74%10.68-1.87%10.54-1.30%10.33-0.18%0.69%
2019-04-1511.5611.5610.2410.32-1.71%-7.70%-0.19%76,153,500858,330,000309%11.199.73%10.898.88%10.687.62%10.344.39%0.74%
2019-04-129.5310.509.5110.5010.06%3.05%6.00%22,647,200232,789,000112%10.196.07%10.002.15%9.920.65%9.910.85%0.24%
2019-04-119.809.809.469.54-2.65%-0.69%-2.87%12,949,200125,556,00064%9.61-1.44%9.79-0.34%9.86-0.76%9.830.37%0.13%
2019-04-109.719.939.569.800.10%0.55%0.14%14,892,500146,479,00075%9.750.07%9.82-0.78%9.93-0.65%9.790.19%-0.08%
2019-04-099.699.819.619.790.93%0.52%0.24%12,821,000126,012,00063%9.740.21%9.90-0.74%10.000.16%9.770.05%-0.22%
2019-04-089.9710.059.499.70-2.61%-0.20%-0.63%23,191,600227,475,000114%9.72-2.26%9.97-1.07%9.980.84%9.770.03%-0.25%
2019-04-0410.0810.119.819.960.00%0.16%2.06%22,218,700222,943,000117%9.95-0.44%10.080.64%9.900.99%9.760.15%-0.28%