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
2019-05-2127.4927.9626.6627.491.25%0.00%0.00%443,20012,171,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2029.1029.1026.8827.15-7.05%-0.74%-5.55%622,10017,016,000125%27.35-6.91%28.99-2.17%29.09-1.58%28.75-0.22%-0.17%
2019-05-1730.3830.5528.0229.21-4.23%-0.59%1.40%652,50019,172,000150%29.38-2.10%29.64-0.02%29.560.23%28.810.31%-0.23%
2019-05-1629.5230.5529.2930.503.25%1.63%6.21%751,60022,557,000190%30.011.96%29.640.98%29.491.66%28.720.26%-0.29%
2019-05-1528.8929.7928.8829.542.93%0.36%3.13%567,30016,698,000132%29.431.17%29.360.81%29.011.33%28.640.33%-0.35%
2019-05-1428.6029.9928.0828.70-3.07%-1.35%0.53%289,9008,434,00070%29.09-1.30%29.121.30%28.631.49%28.55-0.27%-0.41%
2019-05-1329.6529.7429.1429.610.00%0.45%3.43%265,8007,835,00061%29.481.96%28.751.51%28.211.42%28.630.07%-0.44%
2019-05-1028.2129.8128.0129.615.71%2.42%3.51%423,40012,241,00092%28.913.41%28.322.41%27.810.21%28.61-0.15%-0.48%
2019-05-0927.8228.4827.5028.01-0.95%0.18%-2.23%335,6009,383,00072%27.96-0.19%27.651.07%27.75-2.19%28.65-0.52%-0.48%
2019-05-0826.8329.1026.3128.285.09%0.96%-1.80%423,40011,860,00085%28.013.71%27.36-0.81%28.37-0.43%28.80-0.68%-0.46%
2019-05-0726.5427.5026.5426.912.32%-0.36%-7.19%394,10010,644,00076%27.010.25%27.58-4.15%28.50-1.47%29.00-0.80%-0.45%
2019-05-0627.5028.3626.1426.30-9.00%-2.38%-10.03%328,6008,853,00061%26.94-6.55%28.78-1.24%28.92-0.83%29.23-0.85%-0.62%
2019-04-3028.6729.3028.4728.90-1.13%0.24%-1.97%350,50010,105,00064%28.83-1.74%29.14-0.47%29.16-0.32%29.48-0.29%-0.53%
2019-04-2928.9729.8728.5129.230.90%-0.37%-1.14%1,033,70030,329,000186%29.341.79%29.270.55%29.26-0.06%29.57-0.31%-0.44%
2019-04-2629.5029.5028.4728.97-1.33%0.50%-2.32%326,0009,397,00064%28.83-1.98%29.11-0.63%29.27-0.78%29.66-0.29%-0.34%
2019-04-2529.6630.0127.8729.36-0.34%-0.16%-1.30%582,90017,142,000109%29.411.64%29.30-0.09%29.50-0.27%29.75-0.54%-0.28%
2019-04-2429.4729.4728.3129.460.10%1.82%-1.49%429,40012,424,00076%28.93-2.18%29.33-1.34%29.59-0.79%29.91-0.36%-0.11%
2019-04-2329.7629.9829.2129.43-0.41%-0.50%-1.94%331,5009,805,00060%29.580.38%29.72-0.16%29.82-0.15%30.01-0.14%0.02%
2019-04-2230.2130.2129.2229.55-2.18%0.29%-1.68%593,80017,497,000106%29.47-2.33%29.77-0.76%29.87-0.40%30.06-0.38%0.12%
2019-04-1929.9930.4829.7930.211.07%0.14%0.14%450,90013,603,00078%30.171.34%30.000.25%29.990.13%30.17-0.56%0.27%
2019-04-1829.8430.5129.3029.89-0.37%0.40%-1.48%484,30014,418,00077%29.77-0.93%29.92-0.25%29.95-0.64%30.34-2.52%0.42%
2019-04-1730.6630.9929.6230.00-1.32%-0.16%-3.61%696,90020,941,00079%30.050.50%30.000.15%30.14-0.16%31.120.14%0.96%
2019-04-1629.8930.4029.3830.402.29%1.67%-2.19%579,40017,324,00055%29.90-0.50%29.95-0.97%30.19-0.22%31.080.61%1.14%
2019-04-1530.1830.3629.6529.72-0.87%-1.10%-3.80%452,70013,604,00040%30.050.38%30.25-0.23%30.25-0.23%30.890.66%1.17%
2019-04-1229.4330.4229.1329.98-0.17%0.15%-2.32%667,10019,970,00057%29.94-2.27%30.32-0.44%30.32-1.18%30.690.31%1.16%
2019-04-1130.2730.8529.9130.03-0.79%-1.96%-1.85%765,20023,439,00067%30.630.93%30.450.37%30.69-3.24%30.601.14%1.18%
2019-04-1030.6730.7829.8830.27-1.30%-0.26%0.07%356,50010,819,00029%30.350.45%30.34-1.38%31.710.89%30.250.95%1.14%
2019-04-0930.3430.6729.4830.671.12%1.51%2.35%428,00012,931,00030%30.21-0.60%30.76-3.76%31.431.06%29.970.84%1.14%
2019-04-0831.3131.9129.7130.33-3.13%-0.21%2.07%889,40027,033,00055%30.40-3.34%31.960.90%31.100.88%29.721.12%1.30%
2019-04-0431.8232.3130.8031.310.00%-0.43%6.55%818,60025,742,00051%31.45-3.57%31.681.67%30.830.89%29.390.95%1.27%