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:
北新建材( 000786.SZ 深证)
所属成分指数: 中证500
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
2019-12-0622.3622.8022.2022.681.48%0.66%0.14%9,684,800218,213,00078%22.530.73%22.44-0.10%22.530.02%22.650.25%0.68%
2019-12-0522.5122.6022.2422.35-0.40%-0.08%-1.08%9,426,900210,857,00076%22.37-0.22%22.46-0.46%22.52-0.31%22.590.09%0.71%
2019-12-0422.6122.7022.2022.44-0.09%0.10%-0.59%9,900,100221,930,00084%22.42-0.53%22.57-0.11%22.59-0.42%22.570.12%0.72%
2019-12-0322.7023.0722.2122.46-1.06%-0.34%-0.38%17,732,600399,631,000155%22.54-0.87%22.59-0.44%22.69-0.42%22.550.35%0.75%
2019-12-0222.6523.2022.4122.701.70%-0.15%1.03%11,634,300264,501,000111%22.741.00%22.69-0.36%22.780.11%22.470.65%0.74%
2019-11-2922.5722.9122.2922.32-2.36%-0.84%-0.02%9,282,000208,931,00090%22.51-1.45%22.77-0.42%22.760.46%22.320.62%0.72%
2019-11-2822.9923.1022.6622.86-0.70%0.09%3.04%7,698,800175,834,00076%22.84-0.60%22.870.31%22.660.45%22.190.69%0.73%
2019-11-2722.8123.0922.6223.021.05%0.19%4.47%9,244,000212,392,00090%22.980.65%22.801.04%22.550.64%22.040.77%0.73%
2019-11-2622.5223.0522.0322.781.06%-0.21%4.18%20,798,800474,769,000209%22.830.74%22.561.44%22.411.53%21.871.51%0.72%
2019-11-2521.9023.1021.8022.543.21%-0.53%4.64%17,301,100392,024,000201%22.664.38%22.242.19%22.072.15%21.541.79%0.65%
2019-11-2221.8821.9521.3021.840.69%0.61%3.20%8,460,500183,658,000101%21.710.14%21.760.12%21.610.72%21.160.48%0.55%
2019-11-2121.5821.8721.4521.69-0.46%0.06%2.98%4,833,200104,772,00054%21.68-1.00%21.740.82%21.450.51%21.060.26%0.60%
2019-11-2021.890.000.0021.79-0.05%-0.49%3.72%6,819,700149,328,00075%21.901.11%21.561.18%21.350.83%21.010.38%0.63%
2019-11-1921.3021.8521.2121.802.35%0.66%4.16%9,457,600204,822,000100%21.662.02%21.310.91%21.170.97%20.930.30%0.66%
2019-11-1821.0221.5120.7721.301.82%0.34%2.07%9,467,100200,967,00093%21.230.76%21.120.69%20.970.87%20.870.41%0.77%
2019-11-1521.1321.3320.6920.92-0.38%-0.70%0.66%10,081,000212,385,00092%21.070.01%20.980.75%20.790.17%20.780.71%0.85%
2019-11-1420.7521.3820.6821.001.25%-0.31%1.76%9,847,200207,440,00089%21.071.79%20.821.21%20.750.29%20.640.69%0.78%
2019-11-1320.9420.9420.3820.740.39%0.21%1.20%6,578,700136,155,00060%20.700.48%20.57-0.48%20.69-0.14%20.500.64%0.68%
2019-11-1220.3720.8520.3620.661.22%0.31%1.45%7,341,700151,219,00067%20.600.55%20.67-0.19%20.72-0.38%20.360.83%0.57%
2019-11-1120.5820.7820.2220.41-1.64%-0.37%1.06%12,215,500250,239,000108%20.49-1.77%20.71-0.61%20.800.08%20.200.80%0.49%
2019-11-0820.7721.0220.6520.75-0.43%-0.50%3.56%14,779,400308,230,000137%20.860.34%20.84-0.24%20.781.17%20.040.94%0.42%
2019-11-0720.9020.9820.6620.840.19%0.26%4.99%7,511,000156,119,00076%20.79-0.31%20.890.64%20.540.99%19.850.58%0.34%
2019-11-0621.0921.1420.6920.80-1.09%-0.24%5.39%9,659,000201,381,000102%20.85-0.52%20.751.57%20.341.44%19.740.75%0.30%
2019-11-0520.5221.1620.4221.032.44%0.35%7.35%15,856,300332,297,000176%20.962.19%20.432.57%20.052.68%19.591.33%0.26%
2019-11-0419.9120.8519.9020.534.21%0.11%6.19%16,707,000342,618,000199%20.514.60%19.923.74%19.532.66%19.331.24%0.19%
2019-11-0119.0019.9018.9919.703.74%0.48%3.16%11,553,700226,509,000151%19.612.96%19.201.87%19.021.00%19.100.05%0.13%
2019-10-3118.8219.3818.7118.991.55%-0.27%-0.51%6,939,700132,141,00093%19.041.67%18.850.36%18.830.16%19.09-0.39%0.22%
2019-10-3018.8518.8718.4818.70-0.53%-0.15%-2.42%7,437,400139,298,00094%18.73-0.46%18.78-0.13%18.80-0.39%19.16-0.43%0.36%
2019-10-2918.9719.0518.5318.80-1.16%-0.08%-2.31%11,203,800210,798,000135%18.820.14%18.81-0.07%18.88-0.84%19.250.04%0.52%
2019-10-2818.8519.1618.3319.020.00%1.23%-1.13%10,257,400192,712,000121%18.79-0.21%18.82-0.80%19.03-0.94%19.240.07%0.61%