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
2020-11-2740.9941.0339.6040.450.20%0.39%-0.24%10,859,700437,546,00081%40.290.01%40.91-0.41%41.00-0.05%40.550.25%0.77%
2020-11-2641.1341.5839.1640.37-2.91%0.21%-0.19%16,163,800651,171,000119%40.29-3.86%41.08-1.03%41.020.04%40.450.16%0.83%
2020-11-2541.6042.7341.4241.581.27%-0.77%2.96%16,789,800703,548,000133%41.902.34%41.501.39%41.011.49%40.380.63%0.93%
2020-11-2441.0841.3940.5041.06-1.06%0.28%2.31%8,516,000348,675,00066%40.94-1.00%40.930.76%40.410.11%40.130.84%1.00%
2020-11-2340.3041.9739.9541.502.34%0.35%4.28%13,268,100548,726,00097%41.362.46%40.631.60%40.360.66%39.801.03%0.99%
2020-11-2040.1540.8039.8040.552.40%0.46%2.94%10,009,900404,064,00070%40.370.57%39.99-0.22%40.100.46%39.390.71%0.97%
2020-11-1939.6541.0539.4539.60-0.35%-1.34%1.24%14,622,800586,939,000101%40.141.32%40.070.14%39.910.28%39.110.88%0.92%
2020-11-1840.4040.5038.9239.740.10%0.32%2.50%16,166,400640,426,000110%39.62-2.17%40.020.17%39.80-0.20%38.770.95%0.84%
2020-11-1740.4041.5839.5039.70-1.02%-1.96%3.37%15,315,100620,167,000111%40.491.38%39.950.90%39.881.61%38.411.36%0.66%
2020-11-1639.8740.3439.2940.110.75%0.42%5.86%10,260,900409,850,00074%39.941.57%39.59-0.14%39.251.18%37.890.85%0.43%
2020-11-1339.2140.1038.0139.81-0.30%1.23%5.96%13,208,600519,455,00093%39.33-0.65%39.651.44%38.791.02%37.570.86%0.26%
2020-11-1240.1040.5638.8439.93-0.18%0.87%7.19%12,718,400503,475,00093%39.59-0.89%39.081.60%38.401.27%37.251.20%0.03%
2020-11-1138.6541.2538.6240.002.62%0.15%8.66%16,954,400677,195,000121%39.945.21%38.472.44%37.922.24%36.811.30%-0.18%
2020-11-1037.1539.1636.2038.984.93%2.68%7.26%18,741,800711,516,000134%37.961.09%37.551.04%37.091.48%36.340.78%-0.25%
2020-11-0937.4938.5936.6337.15-0.40%-1.08%3.02%16,973,200637,443,000127%37.561.68%37.171.82%36.550.97%36.060.81%-0.24%
2020-11-0637.1937.5636.5037.30-0.43%0.98%4.28%12,670,200468,003,00099%36.94-0.01%36.501.27%36.200.82%35.770.24%-0.21%
2020-11-0536.0837.5335.8537.463.77%1.40%4.98%16,660,100615,439,000136%36.944.34%36.041.06%35.911.16%35.680.08%-0.08%
2020-11-0435.0036.1034.7036.102.06%1.96%1.25%11,745,900415,871,00093%35.41-0.37%35.670.16%35.50-0.01%35.66-0.88%0.04%
2020-11-0336.5336.5334.8035.37-2.45%-0.47%-1.67%14,835,200527,217,000117%35.54-1.34%35.610.29%35.50-0.04%35.97-0.90%0.30%
2020-11-0234.7936.6734.7936.264.95%0.67%-0.11%14,069,400506,772,000113%36.022.61%35.510.57%35.510.67%36.30-0.88%0.56%
2020-10-3035.9935.9934.5034.55-3.03%-1.58%-5.66%9,360,800328,594,00072%35.10-0.63%35.30-0.37%35.28-0.44%36.62-1.42%0.78%
2020-10-2934.7036.2633.8635.63-0.20%0.87%-4.08%19,171,800677,232,000129%35.32-0.31%35.430.38%35.43-1.17%37.15-0.89%1.18%
2020-10-2835.5835.9134.8135.70-0.17%0.75%-4.75%11,285,200399,863,00076%35.43-0.53%35.30-0.58%35.85-1.90%37.480.58%1.44%
2020-10-2735.0836.1934.8035.762.35%0.39%-4.04%11,350,300404,299,00075%35.622.36%35.51-1.58%36.55-1.71%37.270.83%1.41%
2020-10-2635.5235.5834.4034.94-1.80%0.41%-5.47%10,283,100357,840,00064%34.80-4.02%36.08-3.46%37.18-2.00%36.961.10%1.28%
2020-10-2337.4537.5035.4035.58-3.16%-1.87%-2.68%7,973,200289,081,00051%36.26-1.62%37.37-1.61%37.94-1.26%36.561.64%1.04%
2020-10-2238.1938.3336.3136.74-4.74%-0.31%2.14%15,008,700553,134,00093%36.85-4.98%37.98-1.83%38.42-0.41%35.971.19%0.75%
2020-10-2139.5039.6538.2538.570.03%-0.55%8.50%11,699,400453,758,00079%38.790.61%38.69-0.24%38.582.27%35.551.77%0.52%
2020-10-2039.2139.3538.1838.56-0.18%0.03%10.39%13,202,000508,920,00089%38.55-0.48%38.780.61%37.722.46%34.931.71%0.26%
2020-10-1939.7739.8738.0438.630.00%-0.27%12.48%14,786,500572,758,00099%38.74-0.48%38.553.35%36.823.37%34.341.34%0.04%