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:
北京利尔( 002392.SZ 深证)
板块 :建筑材料   
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
2019-09-303.853.853.723.72-3.38%-1.14%-4.47%9,126,20034,339,00046%3.76-2.11%3.83-0.65%3.87-1.60%3.89-0.03%0.71%
2019-09-273.833.863.833.850.00%0.16%-1.16%6,352,80024,420,00033%3.84-0.54%3.85-1.08%3.93-0.73%3.900.10%0.73%
2019-09-263.833.933.823.850.52%-0.39%-1.05%13,502,80052,190,00073%3.870.52%3.90-1.62%3.960.48%3.890.15%0.72%
2019-09-253.923.923.803.83-2.79%-0.39%-1.42%13,608,60052,330,00076%3.85-2.93%3.96-0.85%3.940.33%3.890.10%0.71%
2019-09-244.004.033.913.94-1.99%-0.53%1.52%16,062,30063,630,00098%3.96-1.52%3.991.06%3.930.62%3.880.44%0.73%
2019-09-234.004.093.954.020.50%-0.05%4.04%23,828,90095,840,000157%4.020.80%3.951.26%3.910.85%3.861.10%0.73%
2019-09-203.744.183.744.005.26%0.25%4.66%50,210,000200,340,000367%3.993.48%3.903.09%3.872.82%3.822.63%0.65%
2019-09-193.873.993.773.801.88%-1.45%2.04%38,396,400148,070,000399%3.864.90%3.793.78%3.773.46%3.722.36%0.44%
2019-09-183.643.753.603.732.75%1.47%2.53%11,745,50043,180,000179%3.681.83%3.650.83%3.640.36%3.640.30%0.23%
2019-09-173.633.633.583.630.00%0.55%0.08%8,319,50030,030,000140%3.61-0.80%3.62-0.30%3.63-0.47%3.63-0.03%0.24%
2019-09-163.633.663.613.630.28%-0.25%0.06%3,701,80013,470,00068%3.640.75%3.63-0.17%3.640.22%3.630.11%0.29%
2019-09-123.603.633.593.620.00%0.22%-0.11%4,109,90014,845,00073%3.61-0.58%3.63-0.52%3.64-0.11%3.620.00%0.33%
2019-09-113.663.673.603.62-0.82%-0.36%-0.11%5,451,90019,807,00097%3.63-0.60%3.650.33%3.640.11%3.620.11%0.40%
2019-09-103.693.693.643.65-1.08%-0.14%0.83%4,791,10017,510,00082%3.66-0.35%3.640.06%3.640.25%3.620.28%0.48%
2019-09-093.693.703.633.690.82%0.60%2.22%6,973,70025,583,000120%3.671.58%3.640.50%3.630.36%3.610.45%0.51%
2019-09-063.623.663.593.661.10%1.36%1.84%8,770,40031,673,000158%3.61-0.88%3.620.11%3.610.08%3.590.25%0.50%
2019-09-053.643.663.613.620.00%-0.63%0.98%7,329,80026,699,000148%3.640.97%3.620.47%3.610.28%3.590.53%0.52%
2019-09-043.573.643.543.620.84%0.33%1.51%4,981,60017,974,000103%3.610.59%3.600.17%3.600.06%3.570.31%0.52%
2019-09-033.613.633.543.59-0.55%0.08%0.98%4,467,80016,025,00097%3.59-0.47%3.59-0.22%3.600.25%3.560.34%0.50%
2019-09-023.573.633.553.610.84%0.17%1.89%3,762,20013,558,00083%3.600.28%3.600.03%3.590.53%3.540.48%0.51%
2019-08-303.663.683.543.58-0.56%-0.39%1.53%5,203,90018,704,000112%3.59-0.50%3.600.42%3.570.37%3.530.57%0.48%
2019-08-293.613.643.583.60-0.28%-0.33%2.68%4,085,40014,755,00093%3.610.31%3.590.87%3.560.62%3.510.66%0.42%
2019-08-283.563.653.533.611.40%0.25%3.65%7,980,40028,735,000187%3.601.61%3.561.20%3.541.00%3.480.93%0.27%
2019-08-273.473.573.473.562.30%0.45%3.16%5,440,40019,282,000143%3.542.34%3.510.60%3.500.66%3.450.61%0.12%
2019-08-263.463.503.413.48-0.57%0.49%1.46%3,428,20011,873,00097%3.46-1.45%3.490.00%3.480.26%3.430.26%-0.03%
2019-08-233.533.553.483.50-0.57%-0.40%2.31%3,566,00012,532,000105%3.510.52%3.490.58%3.470.73%3.420.47%-0.11%
2019-08-223.453.543.433.522.33%0.69%3.38%5,766,70020,161,000173%3.501.30%3.470.87%3.441.15%3.410.53%-0.23%
2019-08-213.443.473.433.44-0.29%-0.32%1.56%2,591,6008,943,00087%3.45-0.03%3.440.67%3.410.35%3.390.18%-0.34%
2019-08-203.433.473.413.450.00%-0.06%2.04%3,923,80013,543,000130%3.450.67%3.421.18%3.390.59%3.380.45%-0.44%
2019-08-193.393.463.383.450.00%0.61%2.50%5,050,60017,320,000161%3.431.93%3.380.90%3.370.78%3.370.18%-0.56%