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:
北京文化( 000802.SZ 深证)
板块 :旅游   
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
2020-05-275.795.885.675.800.35%0.49%-2.13%20,777,300119,925,00075%5.770.21%5.720.37%5.75-0.45%5.93-0.67%-0.61%
2020-05-265.805.875.685.78-1.53%0.35%-3.12%23,254,700133,941,00075%5.762.09%5.69-0.70%5.77-0.89%5.97-0.53%-0.65%
2020-05-255.645.985.445.872.80%4.04%-2.13%30,275,600170,816,00086%5.64-0.97%5.73-1.83%5.82-1.95%6.00-1.43%-0.74%
2020-05-225.815.815.585.71-2.06%0.23%-6.16%21,586,400122,978,00054%5.70-3.39%5.84-1.93%5.94-0.98%6.090.12%-0.71%
2020-05-216.006.035.795.83-2.02%-1.14%-4.08%21,834,100128,750,00048%5.90-0.89%5.96-1.13%6.00-1.14%6.081.12%-1.10%
2020-05-206.006.015.915.95-1.33%0.00%-1.01%17,594,400104,678,00032%5.95-1.11%6.02-0.18%6.07-0.31%6.01-0.05%-2.34%
2020-05-196.066.125.966.03-0.50%0.22%0.27%23,354,200140,522,00045%6.02-0.86%6.04-1.03%6.09-0.05%6.01-0.27%-2.44%
2020-05-186.056.185.986.061.68%-0.15%0.50%32,494,700197,210,00064%6.070.97%6.10-0.10%6.09-0.99%6.03-2.21%-2.53%
2020-05-156.136.175.965.96-1.65%-0.85%-3.34%30,771,700184,981,00057%6.01-2.70%6.10-0.10%6.150.67%6.17-1.14%-2.59%
2020-05-146.216.376.066.06-3.19%-1.91%-2.84%45,705,600282,350,00086%6.181.36%6.11-0.94%6.112.04%6.24-1.05%-2.90%
2020-05-135.916.335.756.264.68%2.71%-0.68%51,910,600316,384,000101%6.100.43%6.171.13%5.990.23%6.30-1.02%-2.96%
2020-05-126.066.235.955.98-3.24%-1.47%-6.09%55,088,000334,311,000116%6.07-3.56%6.102.47%5.97-0.18%6.37-1.42%-3.00%
2020-05-116.266.606.106.182.15%-1.80%-4.33%73,664,500463,568,000176%6.295.64%5.952.01%5.99-3.19%6.46-1.19%-2.99%
2020-05-085.806.155.746.051.00%1.56%-7.46%88,177,900525,258,000235%5.964.02%5.840.17%6.18-3.87%6.54-3.74%-2.96%
2020-05-075.626.205.625.99-3.85%4.59%-11.81%113,118,300647,788,000365%5.73-8.07%5.83-20.50%6.43-12.81%6.79-11.29%-2.67%
2020-05-066.236.236.236.23-9.97%0.00%-18.63%3,694,90023,020,00019%6.23-9.97%7.330.15%7.38-1.34%7.66-1.07%-1.61%
2020-04-306.926.926.926.92-10.01%0.00%-10.58%8,819,60061,032,00049%6.92-7.49%7.32-1.90%7.48-1.54%7.74-1.15%-1.53%
2020-04-297.047.747.037.699.23%2.81%-1.78%49,763,900372,244,000298%7.484.31%7.46-1.27%7.59-1.98%7.83-2.81%-1.46%
2020-04-287.827.827.047.04-9.97%-1.83%-12.60%32,156,200230,604,000237%7.17-9.41%7.55-6.68%7.75-5.54%8.06-4.29%-1.18%
2020-04-278.118.117.757.82-3.58%-1.21%-7.08%17,784,800140,779,000175%7.92-2.74%8.10-2.48%8.20-2.21%8.42-1.60%-0.74%
2020-04-248.308.348.058.11-2.29%-0.36%-5.18%10,090,00082,120,000115%8.14-2.60%8.30-1.47%8.39-1.39%8.55-1.42%-0.67%
2020-04-238.578.578.288.30-2.47%-0.67%-4.33%10,449,20087,318,000122%8.36-1.05%8.43-0.98%8.50-0.60%8.68-1.34%-0.62%
2020-04-228.438.538.358.510.95%0.77%-3.23%7,286,40061,533,00085%8.45-0.65%8.51-0.93%8.55-0.74%8.79-0.87%-0.58%
2020-04-218.688.688.408.43-2.20%-0.82%-4.97%7,574,60064,381,00087%8.50-0.89%8.59-0.19%8.62-0.81%8.87-0.84%-0.57%
2020-04-208.548.698.468.620.00%0.51%-3.64%7,809,80066,974,00082%8.58-1.27%8.60-0.69%8.69-0.54%8.95-0.67%-0.59%
2020-04-178.748.828.588.62-0.92%-0.76%-4.29%7,759,30067,397,00080%8.691.51%8.66-0.65%8.74-1.27%9.01-0.34%-0.65%
2020-04-168.598.758.348.700.69%1.67%-3.73%8,635,00073,891,00088%8.56-2.00%8.72-1.09%8.85-1.85%9.04-0.44%-0.70%
2020-04-158.908.938.608.64-3.46%-1.05%-4.81%10,850,80094,750,000103%8.73-1.97%8.82-2.24%9.01-1.34%9.080.06%-0.83%
2020-04-148.968.978.828.950.79%0.48%-1.34%7,005,00062,396,00065%8.910.42%9.02-1.64%9.14-0.39%9.070.07%-1.03%
2020-04-138.998.998.708.880.00%0.11%-2.05%5,547,70049,210,00046%8.87-3.50%9.17-0.82%9.17-0.41%9.07-0.88%-1.29%