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   本月解禁   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-01-1631.9000.080%
2019-01-16152.2100.370%
2019-01-16184.1000.359%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
2019-01-2221.9922.0221.5521.67-1.23%-0.23%-1.34%2,980,10064,732,00053%21.72-0.60%21.740.18%21.73-0.19%21.96-0.33%0.00%
2019-01-2121.6721.9521.6721.941.29%0.40%-0.44%4,156,00090,821,00062%21.851.04%21.700.11%21.77-0.12%22.04-0.80%0.08%
2019-01-1821.5021.7621.4821.660.74%0.14%-2.50%3,411,90073,796,00041%21.630.18%21.68-0.46%21.80-0.88%22.22-0.18%0.28%
2019-01-1721.7521.8021.5021.50-1.15%-0.42%-3.39%3,311,00071,486,00035%21.59-0.96%21.78-0.42%21.99-0.13%22.26-0.44%0.39%
2019-01-1622.0122.0321.6021.75-1.18%-0.23%-2.70%3,842,70083,769,00035%21.80-0.40%21.87-0.92%22.02-0.26%22.350.31%0.67%
2019-01-1521.9122.0821.6722.010.96%0.56%-1.23%5,062,300110,804,00043%21.89-0.03%22.08-0.01%22.07-0.35%22.280.27%0.77%
2019-01-1422.4022.4321.6021.80-2.85%-0.43%-1.91%7,696,000168,501,00061%21.90-1.79%22.08-0.40%22.15-1.07%22.230.18%0.91%
2019-01-1121.8922.5421.8922.442.94%0.65%1.14%10,650,500237,448,00088%22.301.69%22.170.01%22.39-0.01%22.190.40%0.85%
2019-01-1021.8822.1421.7621.80-0.59%-0.57%-1.35%5,908,700129,549,00051%21.93-1.13%22.17-1.42%22.39-0.51%22.100.33%0.77%
2019-01-0922.2722.3921.9221.93-0.99%-1.11%-0.43%8,503,000188,560,00076%22.18-0.40%22.49-0.04%22.510.55%22.030.30%0.67%
2019-01-0822.7022.7222.0022.15-3.65%-0.52%0.87%13,638,900303,669,000129%22.27-2.39%22.50-0.61%22.390.52%21.960.45%0.59%
2019-01-0722.5723.1922.2222.992.18%0.78%5.16%17,341,300395,577,000189%22.812.17%22.631.67%22.271.19%21.861.17%0.48%
2019-01-0421.8222.8521.7522.500.90%0.78%4.12%13,728,800306,509,000175%22.33-1.62%22.260.96%22.011.04%21.610.90%0.27%
2019-01-0321.8023.3521.6722.301.27%-1.74%4.12%18,324,600415,863,000279%22.694.87%22.052.65%21.782.87%21.422.39%0.12%
2019-01-0220.8522.4220.4022.024.36%1.76%5.27%14,118,100305,517,000266%21.640.06%21.481.68%21.171.57%20.921.37%-0.20%
2018-12-2821.5022.4221.0821.103.48%-2.44%2.25%14,062,700304,129,000329%21.635.90%21.134.97%20.853.63%20.641.59%-0.44%
2018-12-2720.6220.6820.2420.390.34%-0.16%0.38%4,030,30082,312,000110%20.421.16%20.130.45%20.120.37%20.31-0.39%-0.63%
2018-12-2619.8820.3619.8820.322.32%0.65%-0.36%4,464,80090,135,000122%20.192.20%20.040.42%20.040.07%20.39-0.38%-0.62%
2018-12-2520.0020.0319.5619.86-1.88%0.54%-2.98%3,917,90077,395,000113%19.75-2.10%19.95-0.72%20.03-0.82%20.47-0.69%-0.62%
2018-12-2419.9420.3319.8820.241.56%0.31%-1.81%3,109,50062,742,00095%20.180.98%20.10-0.05%20.19-0.17%20.61-0.46%-0.61%
2018-12-2120.2720.2719.8219.93-0.99%-0.27%-3.76%2,629,50052,544,00080%19.98-0.68%20.11-0.77%20.23-1.38%20.71-0.71%-0.58%
2018-12-2020.0520.2920.0120.130.10%0.05%-3.48%2,223,00044,726,00067%20.12-0.51%20.26-0.25%20.51-0.87%20.86-0.92%-0.52%
2018-12-1920.4520.5020.0720.11-1.61%-0.56%-4.46%2,521,20050,988,00069%20.22-0.72%20.31-1.51%20.69-0.56%21.05-0.60%-0.46%
2018-12-1820.2120.6620.1120.440.54%0.34%-3.47%3,751,90076,426,00098%20.370.28%20.62-1.16%20.81-0.71%21.18-0.80%-0.46%
2018-12-1720.4920.6420.0720.33-0.83%0.08%-4.76%3,952,90080,300,000102%20.31-3.21%20.87-1.21%20.95-0.95%21.35-1.05%-0.53%
2018-12-1421.3421.5520.4420.50-3.94%-2.33%-4.97%5,958,300125,054,000144%20.99-1.39%21.12-0.64%21.15-0.82%21.57-0.29%-0.41%
2018-12-1321.2421.4421.0421.340.76%0.26%-1.37%3,441,00073,237,00088%21.280.22%21.260.11%21.33-0.89%21.64-0.35%-0.37%
2018-12-1221.3421.4521.1521.18-0.42%-0.27%-2.45%1,945,70041,321,00046%21.240.01%21.23-0.65%21.52-0.26%21.71-0.30%-0.30%
2018-12-1121.2021.4421.0621.270.85%0.16%-2.32%2,305,10048,950,00050%21.240.04%21.37-1.21%21.58-0.61%21.78-0.65%-0.25%
2018-12-1021.4521.5821.0621.090.00%-0.65%-3.78%2,628,80055,801,00049%21.23-1.68%21.63-0.36%21.71-0.70%21.92-0.14%-0.14%