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:
博通股份( 600455.SH 上证)
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
2019-03-2125.9727.7025.7127.214.17%1.14%4.97%1,267,00034,086,000148%26.904.06%26.241.73%26.031.50%25.920.65%0.58%
2019-03-2025.9726.2825.3826.120.97%1.03%1.42%978,50025,298,000116%25.850.33%25.790.55%25.64-0.30%25.760.09%0.62%
2019-03-1925.7126.0525.1025.87-1.71%0.39%0.54%1,017,20026,212,000122%25.770.11%25.650.64%25.72-0.67%25.730.26%0.73%
2019-03-1825.2526.4525.2526.324.07%2.25%2.55%852,20021,937,000108%25.741.65%25.49-0.79%25.890.17%25.670.40%0.78%
2019-03-1525.6025.8824.8125.29-0.08%-0.14%-1.07%613,30015,532,00079%25.330.09%25.69-1.53%25.850.21%25.560.43%0.82%
2019-03-1425.8026.2024.7725.31-1.33%0.03%-0.57%650,50016,459,00084%25.30-3.45%26.09-0.13%25.80-0.25%25.460.25%0.84%
2019-03-1326.6126.9725.4025.65-2.99%-2.12%1.02%916,70024,022,000127%26.21-1.25%26.121.34%25.860.45%25.391.18%0.85%
2019-03-1225.9727.0025.7526.442.08%-0.37%5.35%900,10023,886,000128%26.544.22%25.781.11%25.741.21%25.101.25%0.82%
2019-03-1124.9826.0024.5325.904.65%1.72%4.49%676,70017,230,00094%25.460.67%25.49-0.21%25.440.59%24.790.58%0.83%
2019-03-0825.7725.7824.7324.75-4.40%-2.14%0.43%969,00024,508,000133%25.29-1.74%25.550.22%25.290.90%24.640.73%0.94%
2019-03-0725.7926.1425.3925.890.35%0.58%5.82%871,40022,431,000132%25.740.38%25.491.59%25.061.34%24.471.05%0.98%
2019-03-0625.1925.9825.1925.802.63%0.61%6.56%816,80020,945,000133%25.642.89%25.092.43%24.732.05%24.211.14%1.00%
2019-03-0524.4925.2924.2225.142.74%0.87%5.02%605,20015,084,000104%24.921.60%24.501.20%24.240.79%23.940.84%0.99%
2019-03-0424.2724.8424.1524.471.33%-0.25%3.07%623,90015,305,000108%24.531.91%24.211.17%24.040.40%23.740.74%1.03%
2019-03-0124.1524.3523.6124.151.17%0.32%2.48%659,60015,878,000119%24.070.74%23.930.13%23.950.50%23.570.60%0.94%
2019-02-2823.8524.1723.7823.870.00%-0.11%1.90%363,7008,691,00070%23.900.26%23.90-0.12%23.830.38%23.430.44%0.84%
2019-02-2723.7124.2523.5223.870.08%0.15%2.35%927,60022,108,000182%23.83-0.53%23.920.45%23.740.57%23.320.80%0.74%
2019-02-2624.2524.3623.6023.85-1.65%-0.46%3.08%866,60020,764,000199%23.96-0.13%23.821.06%23.611.23%23.141.33%0.64%
2019-02-2523.6924.5623.5024.253.59%1.08%6.21%770,60018,488,000206%23.993.43%23.572.04%23.321.83%22.831.70%0.48%
2019-02-2223.1923.4322.9223.411.04%0.92%4.27%419,6009,733,000128%23.200.20%23.100.58%22.900.85%22.451.13%0.25%
2019-02-2122.8723.3322.8723.17-0.09%0.09%4.36%409,7009,484,000131%23.151.00%22.961.07%22.710.77%22.201.29%0.04%
2019-02-2022.7423.2922.6023.191.09%1.18%5.80%358,2008,210,000120%22.920.32%22.721.08%22.530.85%21.921.04%-0.19%
2019-02-1922.4923.3722.3122.941.96%0.41%5.75%531,30012,138,000183%22.852.39%22.481.25%22.351.65%21.691.24%-0.41%
2019-02-1821.8422.5921.8322.503.07%0.84%5.01%345,0007,698,000123%22.311.85%22.200.81%21.981.10%21.43-0.14%-0.62%
2019-02-1522.0022.1621.6421.83-2.11%-0.35%1.74%244,9005,365,00086%21.91-1.78%22.020.70%21.741.16%21.46-0.40%-0.61%
2019-02-1422.0022.9522.0022.301.92%-0.02%3.52%318,6007,106,000113%22.302.52%21.871.94%21.502.01%21.54-0.60%-0.56%
2019-02-1321.7622.1521.3821.881.16%0.57%0.97%229,6004,995,00076%21.761.27%21.451.68%21.070.81%21.67-0.16%-0.48%
2019-02-1221.3521.7620.8321.632.12%0.69%-0.34%289,4006,217,00098%21.481.74%21.101.81%20.900.07%21.70-0.30%-0.46%
2019-02-1121.1321.5920.6621.181.73%0.31%-2.71%231,4004,886,00081%21.122.03%20.720.36%20.89-1.55%21.77-0.63%-0.43%
2019-02-0120.8020.9820.3220.820.00%0.61%-4.96%282,3005,842,00095%20.691.30%20.65-1.16%21.22-1.69%21.91-0.93%-0.38%