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
2019-09-1725.9526.1224.1424.59-6.25%-1.23%-5.02%5,366,800133,604,00095%24.90-4.02%25.46-2.45%26.29-2.50%25.890.94%1.45%
2019-09-1626.1226.3025.5526.230.61%1.13%2.27%3,037,00078,773,00054%25.94-0.18%26.10-2.44%26.960.26%25.651.16%1.45%
2019-09-1225.9626.3825.6526.070.27%0.33%2.82%3,087,10080,219,00054%25.99-1.03%26.76-1.78%26.891.08%25.351.01%1.34%
2019-09-1126.6526.9125.7026.00-1.81%-0.98%3.58%5,618,600147,523,00099%26.26-3.84%27.240.14%26.601.09%25.101.10%1.26%
2019-09-1029.1529.1726.3026.48-6.43%-3.02%6.65%9,416,900257,120,000184%27.30-2.45%27.203.28%26.323.17%24.832.61%1.15%
2019-09-0925.9828.3025.9828.309.99%1.10%16.96%6,577,200184,105,000154%27.998.87%26.345.41%25.514.68%24.203.01%0.91%
2019-09-0625.5826.3025.0025.73-0.19%0.08%9.53%4,104,000105,514,00099%25.712.18%24.992.03%24.372.20%23.491.26%0.63%
2019-09-0523.9226.4023.7025.787.42%2.46%11.13%7,046,600177,309,000172%25.164.92%24.493.25%23.842.55%23.201.88%0.60%
2019-09-0424.0224.5723.5924.00-0.66%0.08%5.39%4,159,70099,757,000108%23.98-0.22%23.721.83%23.251.29%22.770.66%0.47%
2019-09-0324.0524.7323.4924.16-0.04%0.52%6.80%5,695,000136,878,000156%24.043.00%23.302.16%22.951.92%22.620.86%0.53%
2019-09-0222.0024.1721.5224.1710.01%3.58%7.76%7,390,400172,452,000211%23.344.23%22.802.77%22.522.40%22.430.92%0.66%
2019-08-3022.3022.9021.9721.97-3.60%-1.87%-1.15%4,963,200111,118,000155%22.390.07%22.191.12%22.000.20%22.230.12%0.74%
2019-08-2921.6023.4321.4022.795.85%1.86%2.66%4,374,30097,868,000149%22.374.33%21.942.07%21.950.49%22.200.23%0.88%
2019-08-2821.8021.8021.1321.53-1.10%0.40%-2.80%2,405,40051,582,00083%21.44-1.02%21.50-1.73%21.84-0.83%22.15-0.08%1.05%
2019-08-2721.2822.0521.2721.772.88%0.48%-1.80%2,443,30052,935,00087%21.671.30%21.88-0.56%22.03-1.20%22.170.25%1.18%
2019-08-2621.1321.8021.0821.16-3.38%-1.06%-4.31%2,445,00052,292,00087%21.39-4.43%22.00-1.34%22.29-0.81%22.110.26%1.28%
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%
2019-08-0619.7719.7718.8119.500.00%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%