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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-2232.9000.060%
2019-09-2236.1000.070%
2019-11-07163.1100.318%2
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
2019-08-2022.1022.4022.0022.210.05%0.23%2.85%4,282,00094,881,000156%22.160.79%21.941.11%21.790.78%21.590.67%-0.38%
2019-08-1921.5622.2521.5422.203.06%0.98%3.50%5,491,700120,734,000200%21.991.97%21.701.27%21.621.34%21.450.25%-0.55%
2019-08-1621.3321.8321.3121.540.98%-0.09%0.67%3,165,20068,241,000126%21.561.99%21.430.48%21.330.39%21.40-0.34%-0.60%
2019-08-1520.9521.3820.8021.33-0.47%0.90%-0.65%2,036,70043,056,00074%21.14-1.66%21.320.20%21.25-0.33%21.47-0.61%-0.66%
2019-08-1421.6321.7221.3521.430.05%-0.31%-0.79%2,347,70050,469,00086%21.500.90%21.280.41%21.320.15%21.60-0.51%-0.63%
2019-08-1321.2221.4521.0621.420.42%0.54%-1.34%1,918,40040,874,00070%21.311.24%21.19-0.31%21.290.13%21.71-0.69%-0.63%
2019-08-1221.0121.3420.7621.331.43%1.35%-2.43%2,355,40049,570,00082%21.05-0.97%21.26-0.51%21.26-0.90%21.86-0.76%-0.61%
2019-08-0921.5021.6120.9621.03-1.87%-1.04%-4.54%2,416,00051,341,00085%21.25-1.19%21.370.21%21.45-0.79%22.03-0.70%-0.56%
2019-08-0821.3121.7521.3121.430.56%-0.35%-3.40%2,159,00046,430,00077%21.510.66%21.32-0.81%21.63-0.80%22.19-0.55%-0.51%
2019-08-0721.4921.5521.2021.310.00%-0.25%-4.47%1,895,20040,490,00066%21.360.71%21.50-0.89%21.80-0.89%22.31-0.57%-0.47%
2019-08-0621.6421.6420.6021.31-3.00%0.45%-5.01%4,220,90089,541,000140%21.21-3.74%21.69-2.02%22.00-1.85%22.44-0.97%-0.43%
2019-08-0521.8122.3721.6021.970.00%-0.30%-3.02%2,678,10059,016,000100%22.040.58%22.14-0.91%22.41-0.79%22.66-0.34%-0.32%
2019-08-0221.0122.1721.0121.97-3.22%0.27%-3.36%4,820,600105,625,000167%21.91-3.55%22.34-2.48%22.59-1.64%22.73-0.94%-0.31%
2019-08-0122.7222.8622.6322.70-1.00%-0.07%-1.08%2,327,80052,881,00089%22.72-0.83%22.91-0.56%22.97-0.20%22.95-0.24%-0.26%
2019-07-3123.1023.1022.8022.93-0.26%0.10%-0.32%2,092,60047,936,00075%22.91-0.81%23.04-0.12%23.01-0.04%23.00-0.57%-0.32%
2019-07-3022.9323.2322.9322.99-0.48%-0.45%-0.63%2,403,50055,506,00080%23.09-0.04%23.070.23%23.020.27%23.14-0.42%-0.27%
2019-07-2923.0223.2622.9523.100.39%-0.01%-0.57%2,132,10049,255,00067%23.100.43%23.010.18%22.960.35%23.23-0.33%-0.24%
2019-07-2623.0623.1122.8623.010.09%0.03%-1.28%2,382,90054,816,00069%23.000.27%22.970.31%22.88-0.26%23.31-0.21%-0.21%
2019-07-2523.1223.1222.8022.990.17%0.20%-1.58%2,499,80057,352,00069%22.94-0.11%22.900.33%22.94-0.28%23.36-0.12%-0.18%
2019-07-2422.8723.1022.8122.950.88%-0.08%-1.87%2,756,90063,322,00073%22.971.02%22.82-0.43%23.00-0.93%23.39-0.11%-0.18%
2019-07-2322.6022.8522.6022.750.66%0.05%-2.83%1,874,20042,615,00048%22.74-0.13%22.92-0.56%23.22-0.76%23.410.04%-0.18%
2019-07-2223.4523.4522.6022.60-3.05%-0.74%-3.44%4,369,40099,483,000109%22.77-2.20%23.05-1.77%23.39-0.90%23.40-0.24%-0.21%
2019-07-1923.0423.4523.0423.311.17%0.13%-0.64%2,854,90066,459,00069%23.280.37%23.47-0.73%23.61-0.17%23.46-0.34%-0.22%
2019-07-1823.5023.5023.0023.04-2.83%-0.66%-2.13%4,082,30094,684,00093%23.19-2.73%23.64-0.69%23.65-0.14%23.54-0.91%-0.19%
2019-07-1723.7424.0923.5623.71-0.55%-0.56%-0.20%4,392,100104,724,00086%23.84-0.13%23.810.34%23.680.38%23.76-0.03%-0.06%
2019-07-1623.9024.0723.7123.84-0.08%-0.14%0.32%3,978,20094,976,00077%23.870.68%23.730.69%23.590.76%23.76-0.13%-0.04%
2019-07-1523.5123.9823.2223.860.68%0.62%0.27%4,831,800114,575,00091%23.710.55%23.560.56%23.410.40%23.80-0.06%0.00%
2019-07-1223.5023.8123.2023.701.28%0.50%-0.46%3,751,10088,463,00067%23.580.92%23.430.92%23.32-0.51%23.810.11%0.03%
2019-07-1123.2523.6023.1023.400.65%0.14%-1.61%4,116,70096,194,00071%23.370.18%23.22-0.05%23.44-1.57%23.78-0.17%-0.02%
2019-07-1023.3023.6623.0323.250.00%-0.32%-2.41%2,921,10068,136,00049%23.331.59%23.23-1.08%23.81-0.24%23.82-0.10%-0.01%