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:
北信源( 300352.SZ 深证)
板块 :计算机应用服务   
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
2019-05-215.065.074.774.93-0.80%-0.12%0.12%53,829,700265,680,000133%4.940.65%4.91-0.49%4.95-0.52%4.921.03%-1.23%
2019-05-204.835.024.754.974.85%1.35%1.97%39,273,100192,576,00099%4.900.39%4.93-0.78%4.98-1.13%4.870.10%-1.59%
2019-05-175.095.124.684.74-7.42%-2.97%-2.65%47,808,600233,541,000123%4.89-3.11%4.97-1.55%5.03-0.20%4.87-0.55%-1.74%
2019-05-165.075.144.955.121.59%1.55%4.58%31,891,100160,795,00087%5.040.12%5.05-0.88%5.041.04%4.90-1.05%-1.76%
2019-05-155.085.155.005.040.40%0.08%1.86%30,493,600153,573,00080%5.04-0.67%5.101.01%4.991.86%4.95-1.24%-1.75%
2019-05-144.995.174.945.02-1.38%-0.99%0.20%31,833,300161,407,00082%5.07-1.61%5.041.76%4.902.28%5.01-1.26%-1.62%
2019-05-135.115.275.035.090.99%-1.22%0.32%44,618,900229,913,000116%5.154.76%4.964.07%4.791.51%5.07-1.55%-1.51%
2019-05-104.885.104.625.046.33%2.46%-2.21%45,598,100224,294,000113%4.923.69%4.763.23%4.72-0.72%5.15-3.07%-1.39%
2019-05-094.614.834.604.742.38%-0.08%-10.85%32,647,400154,865,00073%4.742.75%4.61-0.56%4.75-3.18%5.32-2.74%-1.07%
2019-05-084.404.794.304.632.43%0.28%-15.31%44,884,200207,247,00087%4.622.12%4.64-3.53%4.91-4.27%5.47-2.01%-0.82%
2019-05-074.754.794.264.52-4.44%-0.02%-18.98%47,908,000216,605,00093%4.52-6.76%4.81-7.46%5.13-5.54%5.58-2.48%-0.72%
2019-05-065.015.144.734.73-9.90%-2.45%-17.32%31,858,800154,475,00068%4.85-6.70%5.20-5.09%5.43-3.74%5.72-1.43%-0.55%
2019-04-305.245.335.045.250.19%1.02%-9.55%32,556,700169,202,00074%5.20-4.54%5.48-3.40%5.64-3.29%5.80-0.79%-0.52%
2019-04-295.815.855.245.24-9.97%-3.75%-10.43%45,224,300246,206,000105%5.44-6.40%5.67-3.33%5.83-2.05%5.85-0.88%-0.56%
2019-04-265.675.945.655.821.93%0.07%-1.39%31,124,400181,021,00077%5.82-0.50%5.87-1.73%5.950.02%5.900.05%-0.50%
2019-04-255.995.995.705.71-5.31%-2.31%-3.20%32,104,100187,656,00077%5.85-1.25%5.97-0.53%5.950.03%5.90-0.17%-0.50%
2019-04-246.016.035.796.030.17%1.88%2.05%40,343,900238,807,00092%5.92-2.46%6.000.25%5.950.08%5.91-0.39%-0.47%
2019-04-236.006.155.936.020.17%-0.79%1.48%59,463,200360,830,000137%6.071.34%5.991.37%5.951.31%5.930.10%-0.42%
2019-04-225.846.155.796.013.80%0.37%1.42%68,610,900410,860,000166%5.993.37%5.901.43%5.870.69%5.93-0.25%-0.41%
2019-04-195.825.875.725.790.52%-0.05%-2.54%27,274,500157,997,00062%5.790.07%5.820.28%5.83-0.05%5.94-0.98%-0.43%
2019-04-185.895.895.745.76-1.37%-0.50%-4.00%23,621,400136,735,00049%5.79-1.40%5.81-0.70%5.83-0.60%6.00-0.73%-0.37%
2019-04-175.895.945.815.84-0.85%-0.53%-3.38%31,419,900184,452,00063%5.871.91%5.850.27%5.87-0.88%6.04-1.11%-0.29%
2019-04-165.555.925.555.893.88%2.24%-3.63%39,282,500226,316,00069%5.76-2.39%5.83-1.09%5.92-0.90%6.11-1.28%-0.14%
2019-04-156.006.065.675.67-2.74%-3.93%-8.42%45,057,700265,949,00073%5.901.48%5.89-1.21%5.97-0.65%6.19-0.23%0.10%
2019-04-125.945.945.725.83-0.17%0.24%-6.04%41,235,000239,823,00062%5.82-2.07%5.97-1.26%6.01-1.59%6.210.00%0.18%
2019-04-116.146.205.785.84-5.50%-1.67%-5.88%62,375,800370,438,00095%5.94-3.40%6.04-0.82%6.11-1.33%6.210.13%0.24%
2019-04-106.156.305.996.181.48%0.52%-0.27%43,614,000268,141,00068%6.150.85%6.09-1.12%6.19-1.13%6.200.19%0.17%
2019-04-095.976.235.926.091.67%-0.10%-1.54%34,533,800210,533,00051%6.100.59%6.16-0.93%6.26-1.04%6.190.18%0.08%
2019-04-086.306.355.905.99-4.92%-1.16%-2.98%80,111,400485,508,000113%6.06-4.42%6.22-2.54%6.33-0.27%6.17-0.44%-0.04%
2019-04-046.366.476.266.300.00%-0.63%1.60%57,546,600364,844,00083%6.34-0.06%6.38-0.62%6.351.02%6.20-0.45%-0.12%