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   
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
2020-07-0262.5664.4862.1663.510.33%0.26%12.47%3,487,500220,908,00088%63.342.51%61.062.63%59.701.77%56.471.61%0.89%
2020-07-0159.9564.8058.6063.305.85%2.44%13.90%6,228,300384,855,000156%61.795.47%59.503.37%58.663.22%55.582.35%0.81%
2020-06-3056.1160.7855.8559.808.24%2.07%10.13%5,050,800295,913,000134%58.594.92%57.560.66%56.842.26%54.301.41%0.65%
2020-06-2957.1657.5154.8455.25-2.00%-1.06%3.18%2,661,900148,645,00072%55.84-2.73%57.181.28%55.581.44%53.550.40%0.75%
2020-06-2457.9259.1056.1256.38-2.68%-1.80%5.72%4,308,500247,356,000124%57.41-0.36%56.462.57%54.792.66%53.331.07%0.85%
2020-06-2356.8859.1055.8057.932.04%0.54%9.79%5,936,200342,037,000186%57.625.33%55.054.61%53.372.89%52.771.84%0.92%
2020-06-2251.9756.7751.5156.7710.00%3.77%9.57%6,250,400341,929,000219%54.715.90%52.624.90%51.872.64%51.811.12%0.88%
2020-06-1949.9052.5049.4051.613.26%-0.09%0.73%3,883,300200,596,000151%51.664.79%50.16-0.04%50.540.23%51.240.12%0.91%
2020-06-1849.0551.1247.9049.982.00%1.39%-2.34%2,795,800137,814,000113%49.290.04%50.18-0.53%50.42-0.97%51.18-0.55%0.94%
2020-06-1752.2752.8448.0049.00-5.42%-0.55%-4.78%3,785,100186,499,000156%49.27-5.08%50.45-1.69%50.92-1.38%51.46-0.44%0.95%
2020-06-1650.4053.2350.0051.814.88%-0.19%0.24%3,417,500177,407,000157%51.913.39%51.31-0.04%51.63-0.11%51.690.76%0.94%
2020-06-1551.5051.7049.4049.40-4.02%-1.61%-3.70%2,419,300121,470,000116%50.21-2.61%51.33-1.34%51.69-1.43%51.300.76%0.77%
2020-06-1250.4652.7049.0051.47-0.25%-0.16%1.10%2,592,300133,642,000125%51.55-1.82%52.03-0.88%52.44-0.07%50.912.39%0.52%
2020-06-1152.3053.9051.1051.60-1.07%-1.73%3.77%1,818,50095,484,00085%52.510.54%52.49-0.70%52.470.35%49.731.45%0.05%
2020-06-1053.4353.4351.5952.16-1.55%-0.12%6.42%1,828,00095,464,00088%52.22-1.20%52.860.59%52.291.03%49.011.75%-0.27%
2020-06-0954.0054.0051.9952.98-0.38%0.24%9.99%1,248,40065,984,00059%52.86-1.08%52.550.68%51.761.62%48.171.42%-0.61%
2020-06-0852.0054.3351.1853.182.51%-0.48%11.97%2,021,200108,000,00091%53.434.08%52.202.31%50.932.60%47.491.43%-0.95%
2020-06-0551.7852.4950.6651.880.00%1.05%10.80%1,797,00092,261,00078%51.34-0.82%51.021.91%49.643.48%46.820.45%-1.27%
2020-06-0450.6052.8949.0051.882.47%0.22%11.30%2,262,900117,146,00095%51.773.43%50.063.07%47.972.73%46.61-0.44%-1.50%
2020-06-0347.9451.8847.3050.635.61%1.15%8.14%2,369,400118,596,00089%50.053.90%48.574.50%46.702.57%46.82-0.58%-1.61%
2020-06-0249.4149.4147.6847.94-2.99%-0.49%1.80%2,037,90098,176,00074%48.181.11%46.482.33%45.531.24%47.09-0.91%-1.55%
2020-06-0146.1249.4245.9549.427.36%3.73%3.99%2,931,200139,658,000104%47.656.40%45.422.94%44.971.09%47.53-1.75%-1.43%
2020-05-2943.1846.8941.9646.037.05%2.80%-4.84%4,053,400181,504,000131%44.784.32%44.120.24%44.49-1.42%48.37-2.34%-1.21%
2020-05-2843.2043.8842.3043.00-1.60%0.18%-13.18%1,573,00067,516,00050%42.92-2.05%44.01-1.43%45.13-3.83%49.53-1.69%-0.89%
2020-05-2745.0545.4842.6843.70-2.89%-0.27%-13.26%2,592,500113,599,00080%43.82-2.01%44.65-2.83%46.93-3.22%50.38-1.71%-0.62%
2020-05-2644.7345.7844.0045.000.00%0.63%-12.21%3,158,100141,221,000102%44.72-1.63%45.95-5.29%48.49-3.33%51.26-1.99%-0.39%
2020-05-2546.8646.8644.7045.00-3.02%-1.01%-13.95%2,408,400109,484,00080%45.46-4.81%48.52-4.05%50.16-3.54%52.30-1.78%-0.11%
2020-05-2250.7050.7045.9946.40-8.66%-2.84%-12.86%2,810,800134,238,00097%47.76-5.91%50.56-3.21%52.00-2.41%53.25-1.83%0.20%
2020-05-2153.0053.5148.8050.80-5.72%0.09%-6.34%4,236,500215,022,000155%50.76-5.65%52.24-3.67%53.28-2.23%54.24-1.55%0.60%
2020-05-2055.5055.5052.2153.880.00%0.16%-2.20%2,191,500117,894,00089%53.800.53%54.23-0.39%54.50-0.21%55.090.03%0.93%