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:
博创科技( 300548.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
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
2019-12-1158.7264.8958.7264.469.27%0.00%0.00%2,665,300169,959,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1058.6760.3258.3058.99-0.59%-0.41%-3.85%1,289,00076,351,00096%59.23-1.33%60.27-1.81%61.02-0.59%61.35-0.16%0.54%
2019-12-0960.4061.5058.8859.34-2.01%-1.15%-3.44%1,369,80082,229,000104%60.03-1.98%61.38-0.80%61.38-0.44%61.45-0.19%0.68%
2019-12-0663.4463.4660.3860.56-4.63%-1.11%-1.64%1,709,500104,691,000127%61.24-2.58%61.88-0.17%61.65-0.19%61.570.10%0.84%
2019-12-0561.7064.2061.2963.503.12%1.01%3.24%1,403,20088,208,000108%62.862.04%61.981.05%61.760.17%61.510.42%0.98%
2019-12-0461.1162.4560.6561.580.46%-0.05%0.53%1,125,60069,346,00085%61.610.88%61.34-0.02%61.66-0.14%61.250.26%1.03%
2019-12-0361.2761.7560.1061.300.33%0.37%0.34%897,50054,811,00063%61.07-0.36%61.35-0.75%61.750.35%61.100.81%1.16%
2019-12-0262.1662.8860.0361.10-1.71%-0.31%0.81%1,260,90077,283,00081%61.29-0.56%61.82-0.39%61.530.05%60.610.79%1.24%
2019-11-2962.1062.5960.0062.160.05%0.85%3.37%1,167,30071,948,00077%61.64-1.40%62.060.78%61.500.31%60.131.01%1.19%
2019-11-2861.8763.5061.0262.130.16%-0.61%4.37%1,249,60078,116,00083%62.510.82%61.580.64%61.310.59%59.531.06%1.15%
2019-11-2761.0063.1060.3162.030.53%0.05%5.31%1,367,30084,775,00093%62.002.93%61.180.64%60.950.54%58.901.29%1.06%
2019-11-2661.3762.4059.0161.70-0.10%2.43%6.10%1,311,20078,983,00089%60.24-1.66%60.80-0.07%60.621.07%58.151.21%0.94%
2019-11-2559.8763.0057.0461.761.83%0.83%7.49%1,828,800112,017,000129%61.250.85%60.840.58%59.981.62%57.461.45%0.82%
2019-11-2260.3162.2059.0060.650.58%-0.14%7.09%1,650,300100,230,000124%60.730.53%60.491.89%59.031.85%56.641.46%0.68%
2019-11-2161.4762.0158.8160.30-1.89%-0.19%8.03%1,344,00081,194,000102%60.410.10%59.372.05%57.951.71%55.820.91%0.62%
2019-11-2059.970.000.0061.462.33%1.84%11.11%2,047,200123,549,000163%60.354.03%58.183.36%56.983.09%55.321.56%0.65%
2019-11-1953.9660.0653.8560.0610.00%3.53%10.27%2,491,300144,522,000202%58.016.99%56.293.85%55.273.62%54.471.67%0.62%
2019-11-1855.1056.0053.3054.60-0.02%0.70%1.92%1,012,00054,870,00089%54.22-1.04%54.201.07%53.340.58%53.570.29%0.57%
2019-11-1553.3056.1053.3054.612.53%-0.32%2.23%1,450,20079,454,000130%54.792.79%53.632.29%53.030.54%53.420.54%0.64%
2019-11-1453.5254.2952.8053.26-1.97%-0.08%0.24%956,80051,000,00086%53.301.75%52.430.50%52.75-0.46%53.130.24%0.70%
2019-11-1351.6554.5050.7854.334.46%3.71%2.50%1,099,10057,576,00096%52.391.16%52.17-1.03%52.99-1.03%53.000.06%0.80%
2019-11-1252.0853.0050.0052.010.02%0.43%-1.82%1,225,10063,444,000106%51.79-1.22%52.72-1.70%53.54-0.50%52.970.04%0.95%
2019-11-1153.2053.4551.7352.00-1.37%-0.81%-1.79%937,00049,121,00079%52.42-2.21%53.63-1.34%53.810.02%52.950.07%1.12%
2019-11-0855.3355.5852.4552.72-3.44%-1.66%-0.36%1,582,40084,831,000125%53.61-2.50%54.360.07%53.800.47%52.910.82%1.33%
2019-11-0755.0056.0054.4254.60-0.71%-0.70%4.04%850,70046,777,00070%54.990.37%54.321.36%53.551.00%52.481.21%1.42%
2019-11-0653.1956.5052.3254.993.75%0.37%6.05%1,495,20081,914,000114%54.793.72%53.592.04%53.021.38%51.851.30%1.46%
2019-11-0552.4553.4551.5053.002.16%0.34%3.53%850,80044,939,00066%52.820.77%52.520.51%52.300.34%51.191.12%1.38%
2019-11-0451.6053.5051.6051.88-1.37%-1.02%2.48%979,60051,348,00074%52.420.07%52.250.24%52.12-0.12%50.631.04%1.34%
2019-11-0153.8853.8851.5052.601.11%0.42%4.98%1,164,00060,968,00089%52.380.79%52.130.32%52.180.93%50.101.09%1.28%
2019-10-3153.0053.0050.5252.020.00%0.10%4.96%1,088,40056,561,00085%51.97-0.09%51.96-0.42%51.701.23%49.561.25%1.19%