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:
北斗星通( 002151.SZ 深证)
板块 :通讯设备_h   
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
2020-06-0434.5034.5933.4233.93-1.14%0.05%1.32%18,676,700633,380,00062%33.91-2.12%34.67-0.21%34.320.72%33.490.67%0.74%
2020-06-0334.3135.2834.1034.32-1.12%-0.94%3.17%27,158,500940,935,00091%34.65-1.24%34.741.26%34.080.60%33.270.79%0.69%
2020-06-0234.3435.8433.9234.711.08%-1.06%5.17%35,571,7001,247,889,000124%35.081.89%34.312.36%33.881.64%33.011.04%0.64%
2020-06-0134.2234.9733.7834.340.79%-0.26%5.13%31,120,6001,071,506,000114%34.433.52%33.520.62%33.331.63%32.660.79%0.58%
2020-05-2932.8734.5332.1734.073.24%2.43%5.13%29,907,200994,780,000107%33.261.29%33.310.99%32.790.10%32.410.60%0.60%
2020-05-2833.3433.5932.1833.00-2.25%0.49%2.44%30,528,9001,002,514,000111%32.84-2.43%32.991.13%32.760.92%32.210.63%0.62%
2020-05-2731.7534.8531.5233.766.20%0.31%5.46%46,582,4001,567,726,000178%33.666.81%32.621.17%32.461.97%32.011.24%0.60%
2020-05-2631.1732.1130.9131.791.99%0.90%0.54%17,974,700566,349,00073%31.510.18%32.240.64%31.83-0.11%31.620.16%0.52%
2020-05-2532.1732.2930.7031.17-4.18%-0.89%-1.26%24,331,400765,239,000101%31.45-4.67%32.030.08%31.87-0.38%31.570.19%0.53%
2020-05-2231.8033.9231.6632.532.36%-1.40%3.25%42,998,5001,418,661,000193%32.996.89%32.012.39%31.991.69%31.511.26%0.55%
2020-05-2130.9731.7829.9731.783.05%2.96%2.13%23,206,900716,317,000105%30.87-1.18%31.26-1.52%31.460.11%31.120.15%0.46%
2020-05-2031.9731.9730.3430.84-3.56%-1.27%-0.74%20,558,600642,177,00098%31.24-1.67%31.740.12%31.420.16%31.070.29%0.45%
2020-05-1931.7832.1131.4031.981.07%0.68%3.23%18,983,900603,028,00091%31.77-0.94%31.711.00%31.380.54%30.980.47%0.47%
2020-05-1830.9933.2830.8031.641.57%-1.33%2.61%30,980,200993,431,000148%32.072.86%31.391.51%31.211.25%30.840.97%0.48%
2020-05-1531.3531.5530.7931.15-0.10%-0.09%2.00%23,289,800726,115,000115%31.181.40%30.920.64%30.820.34%30.540.81%0.41%
2020-05-1430.4031.4729.9131.181.76%1.41%2.92%24,842,900763,853,000128%30.75-0.25%30.730.12%30.720.34%30.290.43%0.31%
2020-05-1330.3931.2030.3130.640.33%-0.59%1.58%15,566,600479,808,00088%30.820.81%30.690.03%30.620.28%30.160.51%0.29%
2020-05-1230.7130.9130.1230.54-0.55%-0.11%1.76%13,550,100414,288,00077%30.58-0.28%30.680.35%30.530.20%30.010.26%0.27%
2020-05-1130.7031.0030.2230.71-0.94%0.16%2.59%18,730,600574,300,000108%30.66-0.26%30.570.29%30.470.59%29.930.31%0.28%
2020-05-0830.2931.1930.0731.003.26%0.84%3.88%27,817,100855,142,000167%30.741.88%30.490.64%30.291.49%29.840.40%0.32%
2020-05-0730.4530.6329.9530.02-2.25%-0.51%1.00%16,030,900483,735,00099%30.18-0.72%30.290.54%29.850.52%29.720.00%0.41%
2020-05-0630.4830.9329.8430.710.66%1.04%3.32%23,778,900722,703,000142%30.390.41%30.132.08%29.691.21%29.720.51%0.55%
2020-04-3029.9330.5229.6030.512.52%0.80%3.17%22,849,100691,596,000145%30.272.14%29.521.88%29.340.90%29.570.57%0.60%
2020-04-2928.6530.2528.5929.764.68%0.42%1.21%19,154,200567,629,000128%29.645.67%28.971.39%29.080.13%29.410.27%0.64%
2020-04-2828.7028.7426.6328.43-1.18%1.38%-3.05%13,237,600371,236,00086%28.04-3.03%28.57-2.02%29.04-1.74%29.33-0.16%0.72%
2020-04-2728.8629.2828.5328.770.28%-0.52%-2.05%8,778,900253,873,00058%28.920.14%29.16-0.81%29.56-0.67%29.370.24%0.89%
2020-04-2429.2529.7028.3228.69-1.85%-0.65%-2.09%13,101,000378,329,00083%28.88-2.38%29.40-1.54%29.76-0.11%29.300.29%0.98%
2020-04-2329.7330.1729.1929.23-1.81%-1.19%0.04%13,989,600413,824,00090%29.58-0.55%29.86-0.48%29.790.37%29.220.40%1.02%
2020-04-2229.8030.0729.4029.77-1.55%0.09%2.29%12,510,500372,111,00080%29.74-1.25%30.000.53%29.680.48%29.100.69%1.10%
2020-04-2130.4530.7929.5730.240.00%0.40%4.63%20,705,000623,636,000134%30.120.26%29.851.28%29.531.10%28.901.34%1.13%