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:
北方华创( 002371.SZ 深证)
板块 :电子元器件制造   
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
2019-10-1764.0864.2462.8063.00-0.79%-0.55%-5.61%6,552,400415,066,00058%63.35-1.41%64.35-1.93%65.70-1.34%66.74-2.42%-1.12%
2019-10-1664.6065.3763.5063.50-1.75%-1.17%-7.16%8,193,600526,441,00063%64.25-1.32%65.62-1.44%66.59-0.51%68.40-2.79%-0.82%
2019-10-1567.1067.1064.4464.63-4.25%-0.74%-8.14%9,686,100630,660,00067%65.11-3.37%66.58-1.54%66.94-0.25%70.36-3.36%-0.36%
2019-10-1467.2767.8066.6367.501.75%0.18%-7.29%9,132,900615,360,00056%67.380.36%67.620.35%67.100.28%72.81-0.62%0.31%
2019-10-1169.0969.0966.0666.34-3.98%-1.18%-9.44%12,343,700828,690,00069%67.14-1.77%67.390.59%66.92-0.91%73.26-0.37%0.47%
2019-10-1066.7069.3066.3369.093.69%1.09%-6.04%11,267,700770,110,00065%68.353.21%66.991.14%67.53-3.09%73.53-0.14%0.47%
2019-10-0965.3267.0064.2066.632.04%0.62%-9.52%6,637,400439,530,00037%66.220.65%66.24-1.89%69.68-3.73%73.64-0.14%0.45%
2019-10-0865.7266.7764.8165.30-0.43%-0.75%-11.45%8,571,900563,980,00048%65.79-1.13%67.51-4.48%72.38-4.15%73.74-0.16%0.49%
2019-09-3068.3068.6865.5865.58-4.96%-1.45%-11.21%12,444,000828,110,00070%66.55-3.18%70.68-5.06%75.51-0.92%73.86-0.47%0.55%
2019-09-2769.8070.4367.2469.00-3.93%0.39%-7.03%22,016,0001,513,140,000130%68.73-8.38%74.44-6.26%76.21-1.30%74.21-0.74%0.67%
2019-09-2680.0180.7071.8271.82-10.00%-4.26%-3.95%21,754,5001,631,960,000151%75.02-6.83%79.420.44%77.210.48%74.770.65%0.79%
2019-09-2581.6382.9078.5979.80-2.50%-0.89%7.42%18,630,3001,500,110,000152%80.52-2.12%79.072.73%76.842.11%74.291.78%0.77%
2019-09-2479.8085.8079.5481.854.83%-0.50%12.14%26,389,5002,170,830,000235%82.2611.31%76.976.96%75.255.98%72.993.33%0.66%
2019-09-2370.9578.0869.6078.0810.00%5.65%10.54%21,559,7001,593,340,000198%73.904.85%71.963.34%71.012.21%70.640.93%0.45%
2019-09-2070.1071.6769.2270.981.24%0.70%1.42%11,336,300799,060,000106%70.491.33%69.641.24%69.470.27%69.98-0.38%0.47%
2019-09-1968.5370.4068.0570.112.29%0.78%-0.20%10,537,700733,040,00094%69.562.11%68.78-0.26%69.280.13%70.25-0.30%0.68%
2019-09-1868.3068.8367.1968.540.82%0.60%-2.73%5,920,900403,390,00049%68.13-0.24%68.96-0.66%69.19-0.60%70.460.24%0.90%
2019-09-1769.7569.8767.1067.98-3.49%-0.46%-3.29%8,972,900612,770,00069%68.29-2.58%69.42-0.38%69.61-0.91%70.290.43%1.00%
2019-09-1669.5471.1968.5070.441.82%0.49%0.64%9,574,200671,140,00073%70.100.42%69.68-0.21%70.24-0.18%69.990.77%1.05%
2019-09-1269.1171.2368.8869.180.87%-0.90%-0.40%9,259,500646,376,00067%69.810.90%69.83-0.81%70.37-0.75%69.460.44%1.08%
2019-09-1170.0170.9567.9568.58-2.03%-0.88%-0.83%10,471,100724,477,00077%69.19-1.70%70.39-0.56%70.90-0.49%69.150.44%1.12%
2019-09-1072.4072.4069.0470.00-3.50%-0.54%1.67%12,405,700873,123,00095%70.38-1.36%70.79-0.94%71.250.70%68.850.66%1.15%
2019-09-0970.9572.7070.0072.543.16%1.67%6.05%13,350,600952,577,000105%71.351.00%71.470.02%70.761.36%68.401.25%1.18%
2019-09-0672.0173.2068.9070.32-2.63%-0.46%4.09%15,766,2001,113,823,000121%70.65-2.56%71.451.18%69.811.58%67.561.17%1.20%
2019-09-0571.4674.5570.5372.221.72%-0.38%8.16%13,984,2001,013,826,000116%72.501.63%70.622.79%68.721.84%66.771.74%1.15%
2019-09-0470.0472.8869.5071.002.71%-0.47%8.17%16,019,5001,142,784,000132%71.344.43%68.703.07%67.482.19%65.641.82%1.08%
2019-09-0366.9770.7466.1469.133.21%1.20%7.24%16,341,0001,116,261,000139%68.313.37%66.651.90%66.031.21%64.471.28%0.95%
2019-09-0264.9967.6663.9666.983.52%1.35%5.23%13,711,900906,166,000122%66.091.01%65.410.94%65.240.81%63.650.95%0.86%
2019-08-3064.0467.0163.6264.701.01%-1.11%2.61%15,729,0001,029,059,000139%65.422.13%64.800.15%64.721.01%63.051.04%0.82%
2019-08-2964.0064.6763.5064.050.00%-0.02%2.64%7,004,100448,680,00064%64.06-0.28%64.710.25%64.070.72%62.410.85%0.71%