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:
博思软件( 300525.SZ 深证)
板块 :次新股   
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
2019-08-2322.1123.6621.8221.90-0.54%-2.14%-0.70%3,420,30076,542,000131%22.381.40%22.30-0.95%22.480.07%22.060.92%1.32%
2019-08-2222.5222.6021.8622.02-1.70%-0.23%0.76%3,001,70066,250,000123%22.07-1.75%22.51-0.59%22.460.07%21.850.58%1.25%
2019-08-2122.7922.8222.1522.40-0.67%-0.29%3.09%2,511,20056,413,000116%22.47-2.08%22.650.25%22.440.59%21.731.27%1.21%
2019-08-2022.4723.4722.4622.550.36%-1.71%5.10%3,349,30076,841,000168%22.942.07%22.591.56%22.311.90%21.462.15%1.05%
2019-08-1922.4722.7022.2022.472.14%-0.03%6.98%3,186,50071,619,000173%22.481.05%22.241.39%21.902.06%21.001.70%0.83%
2019-08-1622.4622.5921.8622.00-2.05%-1.09%6.52%2,398,60053,353,000147%22.241.21%21.942.01%21.462.27%20.651.53%0.67%
2019-08-1521.0222.4820.6622.464.66%2.19%10.41%2,869,10063,057,000195%21.982.54%21.503.16%20.982.59%20.341.95%0.47%
2019-08-1421.1421.6421.1421.462.04%0.13%7.55%1,712,20036,698,000133%21.432.32%20.852.65%20.452.46%19.951.15%0.23%
2019-08-1320.4621.2820.4321.033.09%0.39%6.61%2,229,40046,701,000184%20.954.30%20.312.76%19.962.54%19.731.29%0.07%
2019-08-1219.7120.5619.2620.403.19%1.57%4.75%1,626,20032,662,000142%20.092.32%19.762.17%19.470.63%19.480.61%-0.12%
2019-08-0919.6019.8019.3119.771.13%0.72%2.13%1,577,80030,970,000142%19.631.20%19.341.01%19.340.44%19.360.27%-0.31%
2019-08-0819.2119.6019.1419.551.77%0.79%1.27%867,20016,821,00082%19.402.11%19.15-0.41%19.26-0.01%19.310.19%-0.39%
2019-08-0719.6119.6118.5819.21-1.49%1.13%-0.31%1,452,50027,592,000126%19.00-0.80%19.23-0.55%19.26-0.55%19.27-0.32%-0.53%
2019-08-0619.7719.7718.8119.50-0.86%1.83%0.87%1,678,20032,137,000152%19.15-2.59%19.33-0.76%19.37-0.63%19.33-0.08%-0.57%
2019-08-0519.3520.0519.2819.672.02%0.05%1.67%1,060,50020,849,000105%19.661.93%19.480.45%19.490.59%19.350.07%-0.65%
2019-08-0219.2919.5719.0219.28-0.82%-0.04%-0.27%822,90015,872,00079%19.29-0.77%19.39-0.48%19.380.08%19.33-0.44%-0.76%
2019-08-0119.3419.6819.2519.44-0.77%0.01%0.11%723,60014,065,00068%19.44-0.13%19.490.53%19.360.44%19.42-0.41%-0.80%
2019-07-3119.4419.7619.1519.590.46%0.65%0.48%778,20015,147,00073%19.46-0.35%19.390.34%19.28-0.11%19.50-0.44%-0.84%
2019-07-3019.0619.8019.0619.501.51%-0.17%-0.42%1,147,80022,420,000110%19.531.84%19.320.85%19.300.35%19.58-0.61%-0.85%
2019-07-2919.0019.4518.8019.210.84%0.16%-2.50%1,126,20021,601,000109%19.18-0.22%19.16-0.54%19.23-0.35%19.70-1.28%-0.89%
2019-07-2619.3019.5818.9019.05-0.21%-0.89%-4.55%934,10017,955,00087%19.220.64%19.260.07%19.30-0.85%19.96-0.59%-0.86%
2019-07-2519.5319.5318.3719.09-1.55%-0.05%-4.92%1,586,40030,301,000152%19.10-2.27%19.25-0.88%19.46-1.41%20.08-1.24%-0.80%
2019-07-2419.2719.9519.1919.391.52%-0.79%-4.63%1,015,80019,853,000107%19.541.91%19.42-0.99%19.74-1.01%20.33-0.68%-0.68%
2019-07-2319.2419.5919.0119.10-0.88%-0.40%-6.69%989,80018,981,000107%19.18-1.71%19.61-1.90%19.94-1.84%20.47-0.91%-0.61%
2019-07-2219.8020.1219.1019.27-3.17%-1.24%-6.72%1,193,80023,292,000134%19.51-3.01%19.99-2.34%20.32-2.27%20.66-0.98%-0.53%
2019-07-1920.1820.6019.9019.90-2.40%-1.07%-4.61%1,102,10022,170,000127%20.12-2.29%20.47-2.01%20.79-0.92%20.86-0.90%-0.48%
2019-07-1820.5421.1220.3320.39-3.00%-0.96%-3.14%734,50015,121,00090%20.59-1.99%20.89-1.05%20.98-0.41%21.05-0.74%-0.36%
2019-07-1720.8521.2420.7221.020.91%0.07%-0.88%574,10012,059,00067%21.01-0.44%21.110.15%21.07-0.01%21.21-0.58%-0.25%
2019-07-1621.3821.5020.8220.83-2.53%-1.27%-2.34%752,90015,885,00082%21.10-0.30%21.080.05%21.070.20%21.33-1.01%-0.13%
2019-07-1520.9521.6419.6021.370.00%0.98%-0.82%1,408,40029,804,000137%21.161.53%21.070.41%21.030.34%21.55-0.94%0.03%