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
2019-08-2018.0018.7517.9118.184.66%-0.35%7.66%19,093,600348,334,000212%18.244.98%17.653.99%17.263.48%16.891.87%-0.33%
2019-08-1917.2717.5617.1417.370.40%-0.04%4.78%12,086,800210,038,000146%17.381.73%16.972.29%16.682.13%16.580.34%-0.53%
2019-08-1616.4717.3416.4317.305.49%1.28%4.72%14,131,200241,393,000180%17.085.06%16.593.42%16.331.42%16.520.04%-0.56%
2019-08-1515.8016.5315.6116.402.63%0.87%-0.69%9,020,100146,657,000121%16.261.26%16.040.68%16.10-0.30%16.51-1.37%-0.57%
2019-08-1415.9816.2415.9315.981.59%-0.47%-4.56%7,271,600116,754,00093%16.062.21%15.94-0.78%16.15-0.57%16.74-1.97%-0.42%
2019-08-1315.9815.9915.5515.73-2.60%0.13%-7.91%6,051,10095,058,00061%15.71-1.68%16.06-1.35%16.24-1.26%17.08-0.73%-0.18%
2019-08-1216.3516.4315.7316.15-1.76%1.08%-6.14%11,932,800190,645,000121%15.98-2.59%16.28-1.97%16.45-2.11%17.21-1.00%-0.13%
2019-08-0916.7717.0015.9016.44-2.43%0.23%-5.40%9,088,600149,072,00098%16.40-2.73%16.61-1.18%16.80-1.81%17.38-0.45%-0.08%
2019-08-0816.7016.9616.6316.850.96%-0.07%-3.48%4,318,90072,825,00049%16.860.42%16.81-1.03%17.11-1.60%17.460.10%-0.11%
2019-08-0717.0317.1716.6516.69-1.53%-0.60%-4.31%4,144,80069,596,00044%16.790.05%16.98-1.43%17.39-1.34%17.44-0.09%-0.20%
2019-08-0616.8617.3216.4616.95-1.17%1.00%-2.90%8,554,900143,571,00089%16.78-3.31%17.23-2.84%17.63-0.68%17.46-0.11%-0.24%
2019-08-0517.6717.7017.1317.15-2.89%-1.19%-1.87%6,570,100114,036,00069%17.36-1.88%17.73-0.73%17.750.15%17.48-0.05%-0.33%
2019-08-0217.7017.8517.5117.66-1.40%-0.16%1.00%6,366,600112,616,00070%17.69-1.76%17.860.21%17.720.43%17.490.03%-0.40%
2019-08-0117.8618.2717.6117.91-0.39%-0.53%2.45%9,898,600178,228,000107%18.010.90%17.820.94%17.651.00%17.480.12%-0.49%
2019-07-3117.0018.2617.0017.982.45%0.76%2.98%22,963,900409,770,000242%17.841.91%17.662.21%17.471.53%17.460.43%-0.57%
2019-07-3017.2817.6417.2517.551.74%0.23%0.94%7,283,300127,532,00095%17.511.46%17.280.99%17.210.53%17.39-0.23%-0.61%
2019-07-2917.1117.3717.0117.250.82%-0.05%-1.01%8,121,100140,150,000109%17.261.40%17.110.06%17.12-0.05%17.43-0.55%-0.60%
2019-07-2616.9717.1616.8217.110.65%0.53%-2.35%6,162,300104,885,00084%17.02-0.06%17.10-0.01%17.13-0.74%17.52-0.69%-0.55%
2019-07-2517.3717.3716.8517.00-1.05%-0.18%-3.65%9,597,900163,448,000132%17.03-1.30%17.10-0.63%17.25-1.09%17.64-0.89%-0.47%
2019-07-2417.1517.4117.1317.180.41%-0.43%-3.49%6,723,500116,017,00097%17.261.19%17.21-0.81%17.44-0.64%17.80-0.49%-0.38%
2019-07-2317.4717.4716.7517.11-1.61%0.33%-4.36%9,576,900163,316,000135%17.05-2.40%17.35-1.64%17.56-1.34%17.89-0.96%-0.34%
2019-07-2217.6517.7017.3017.39-2.08%-0.47%-3.73%4,159,10072,668,00060%17.47-0.56%17.64-0.70%17.80-0.78%18.06-0.73%-0.23%
2019-07-1917.7017.8017.3217.761.02%1.08%-2.39%10,039,000176,382,000133%17.57-0.99%17.76-1.25%17.94-1.28%18.20-0.90%-0.14%
2019-07-1818.2818.2817.4917.58-4.14%-0.94%-4.25%12,055,300213,938,000160%17.75-3.40%17.98-2.34%18.17-1.40%18.36-0.67%-0.01%
2019-07-1718.3318.5418.1118.34-0.22%-0.16%-0.78%3,406,40062,576,00049%18.37-0.08%18.41-0.34%18.430.41%18.48-0.04%0.08%
2019-07-1618.5518.5818.3118.38-0.76%-0.02%-0.61%3,853,00070,834,00054%18.38-0.44%18.480.17%18.350.08%18.49-0.11%0.09%
2019-07-1518.6318.7418.2618.52-0.48%0.30%0.04%5,216,80096,330,00070%18.47-0.50%18.450.72%18.34-0.51%18.51-0.03%0.11%
2019-07-1218.4218.6518.3818.611.25%0.28%0.50%5,243,90097,317,00065%18.561.17%18.310.33%18.43-0.35%18.520.15%0.12%
2019-07-1118.1418.5117.9818.381.66%0.20%-0.59%6,651,800122,012,00081%18.341.27%18.25-0.93%18.49-0.13%18.490.01%0.07%
2019-07-1018.2718.5417.8618.080.00%-0.18%-2.21%7,345,100133,043,00089%18.11-1.05%18.43-1.07%18.52-0.37%18.49-0.08%0.04%