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
2022-09-309.559.689.519.51-0.52%-0.77%-5.49%4,327,00041,471,00046%9.58-0.89%9.68-0.95%9.82-1.47%10.06-0.66%-0.52%
2022-09-299.769.859.479.56-0.93%-1.14%-5.62%6,323,50061,146,00061%9.67-0.93%9.78-1.31%9.97-1.80%10.13-0.41%-0.49%
2022-09-289.979.989.619.65-3.31%-1.14%-5.12%6,356,50062,047,00060%9.76-1.25%9.91-1.82%10.15-0.74%10.17-0.48%-0.50%
2022-09-279.9410.039.719.981.11%0.96%-2.35%6,823,30067,446,00062%9.89-1.26%10.09-1.98%10.23-0.22%10.22-0.75%-0.49%
2022-09-2610.2710.279.859.87-4.27%-1.41%-4.15%9,965,40099,765,00088%10.01-3.10%10.29-0.82%10.250.34%10.30-0.56%-0.40%
2022-09-2310.5110.5510.1610.31-1.53%-0.20%-0.43%8,930,90092,269,00081%10.33-1.80%10.380.81%10.21-0.22%10.36-0.17%-0.33%
2022-09-2210.2910.6610.2710.470.96%-0.48%0.94%10,855,500114,203,000101%10.522.54%10.302.07%10.240.47%10.37-0.18%-0.28%
2022-09-2110.1910.449.9710.371.17%1.08%-0.21%9,418,80096,625,00085%10.261.17%10.09-0.63%10.19-0.28%10.39-0.42%-0.24%
2022-09-209.8210.359.8210.254.59%1.08%-1.78%13,607,100137,982,000122%10.142.66%10.15-0.35%10.22-1.24%10.44-0.58%-0.19%
2022-09-1910.1910.229.729.80-4.48%-0.78%-6.64%11,403,100112,629,000105%9.88-4.83%10.19-1.68%10.34-1.45%10.50-0.93%-0.12%
2022-09-1610.2510.5710.1810.260.79%-1.14%-3.17%14,221,900147,598,000136%10.381.05%10.36-1.35%10.50-0.43%10.60-0.45%-0.02%
2022-09-1510.4010.5010.0710.18-2.12%-0.88%-4.36%9,461,10097,168,00091%10.27-1.39%10.50-1.11%10.54-0.84%10.64-0.48%0.03%
2022-09-1410.5710.6310.3110.40-2.89%-0.14%-2.76%10,439,400108,729,00097%10.42-3.50%10.62-0.51%10.63-0.66%10.70-0.40%0.08%
2022-09-1310.7310.9510.6710.710.66%-0.77%-0.26%10,626,400114,696,00097%10.791.36%10.670.25%10.700.15%10.740.21%0.13%
2022-09-0910.4810.8110.4510.641.53%-0.08%-0.71%9,809,000104,451,00090%10.650.87%10.65-0.36%10.69-0.24%10.720.15%0.09%
2022-09-0810.7310.7710.4610.48-2.24%-0.72%-2.06%8,523,70089,974,00075%10.56-1.51%10.69-0.49%10.71-0.30%10.700.26%0.00%
2022-09-0710.7410.8710.6210.72-0.56%0.02%0.45%10,762,400115,348,00097%10.72-0.43%10.74-0.16%10.74-0.12%10.670.30%-0.09%
2022-09-0610.7710.8210.6910.78-0.09%0.15%1.32%9,398,700101,163,00084%10.760.26%10.760.08%10.76-0.11%10.640.08%-0.16%
2022-09-0510.7610.8310.6210.790.09%0.50%1.49%7,070,70075,912,00064%10.74-0.21%10.75-0.10%10.770.28%10.630.06%-0.17%
2022-09-0210.5910.8810.5310.781.51%0.20%1.45%11,856,800127,570,000108%10.760.18%10.76-0.18%10.740.43%10.630.06%-0.20%
2022-09-0110.6510.9310.5410.62-0.56%-1.12%0.00%12,100,900129,958,000112%10.74-0.30%10.780.42%10.690.76%10.620.03%-0.21%
2022-08-3110.7911.0310.5610.68-1.02%-0.85%0.59%13,815,500148,816,000132%10.77-0.35%10.730.80%10.610.74%10.620.05%-0.19%
2022-08-3010.6510.9610.5910.792.18%-0.19%1.68%15,138,300163,640,000151%10.812.52%10.651.97%10.530.59%10.610.16%-0.18%
2022-08-2910.3110.6610.2510.560.86%0.15%-0.33%9,282,70097,875,00095%10.540.14%10.440.32%10.47-0.12%10.60-0.26%-0.22%
2022-08-2610.3710.6810.3510.471.95%-0.56%-1.44%12,926,800136,103,000131%10.533.34%10.41-0.13%10.48-0.36%10.62-0.72%-0.19%
2022-08-2510.2810.3510.0210.270.10%0.79%-4.02%8,338,20084,955,00077%10.19-2.28%10.42-1.25%10.52-0.97%10.70-0.61%-0.09%
2022-08-2410.6710.7110.2510.26-3.75%-1.60%-4.70%12,743,300132,873,000114%10.43-2.29%10.55-1.22%10.63-0.87%10.77-0.38%-0.01%
2022-08-2310.6810.7510.6110.66-0.37%-0.10%-1.36%7,389,90078,860,00069%10.670.21%10.68-0.23%10.72-0.13%10.81-0.08%0.04%
2022-08-2210.6210.7310.4810.700.75%0.48%-1.07%7,526,20080,150,00066%10.65-0.64%10.71-0.37%10.73-0.29%10.82-0.19%0.07%
2022-08-1910.6910.8110.6110.620.00%-0.91%-1.99%9,885,000105,943,00083%10.72-0.26%10.75-0.10%10.76-0.77%10.84-0.12%0.11%