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:
北方股份( 600262.SH 上证)
板块 :专用设备制造_h   
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
2019-09-1220.6320.9020.6020.840.00%0.34%0.90%323,6006,721,00068%20.77-0.53%20.88-0.19%20.850.14%20.650.09%0.03%
2019-09-1121.0821.0820.7120.84-0.81%-0.19%0.99%328,5006,859,00063%20.88-0.47%20.920.26%20.820.37%20.640.04%0.05%
2019-09-1021.0521.3720.8521.01-0.05%0.15%1.86%393,8008,261,00072%20.980.33%20.870.44%20.750.25%20.630.06%0.10%
2019-09-0920.8921.1320.6121.021.59%0.53%1.96%788,60016,490,000139%20.911.31%20.770.99%20.700.57%20.620.27%0.17%
2019-09-0620.6220.7220.4820.690.83%0.25%0.64%345,9007,139,00066%20.64-0.01%20.57-0.01%20.580.45%20.560.01%0.16%
2019-09-0520.5020.7720.4620.520.29%-0.58%-0.18%453,0009,350,00090%20.640.98%20.570.12%20.49-0.01%20.560.01%0.15%
2019-09-0420.6920.6920.3020.46-0.63%0.10%-0.47%425,6008,699,00088%20.44-1.02%20.550.45%20.49-0.22%20.56-0.07%0.13%
2019-09-0320.6220.9720.5320.59-0.96%-0.29%0.09%324,9006,709,00070%20.650.42%20.46-0.08%20.53-0.13%20.570.01%0.11%
2019-09-0220.0220.8820.0120.793.64%1.11%1.06%864,30017,772,000187%20.562.03%20.47-0.14%20.560.08%20.570.01%0.08%
2019-08-3020.2020.5019.9320.06-2.00%-0.46%-2.48%514,70010,373,000124%20.15-2.08%20.50-0.77%20.54-0.46%20.57-0.10%0.04%
2019-08-2920.7521.1820.2720.47-1.30%-0.54%-0.59%783,30016,122,000192%20.58-0.47%20.660.02%20.64-0.14%20.590.31%-0.03%
2019-08-2820.8520.8520.4520.740.00%0.29%1.04%636,50013,163,000181%20.68-0.28%20.660.03%20.670.05%20.530.46%-0.15%
2019-08-2720.8020.9020.3720.741.67%0.00%1.50%609,20012,634,000192%20.741.75%20.650.34%20.660.23%20.430.85%-0.26%
2019-08-2620.6020.6020.1820.40-1.11%0.08%0.69%242,7004,947,00078%20.38-1.59%20.58-0.47%20.61-0.11%20.260.08%-0.44%
2019-08-2320.7020.8720.6120.63-0.43%-0.40%1.91%164,3003,403,00052%20.710.09%20.680.10%20.630.52%20.24-0.04%-0.50%
2019-08-2220.8920.8920.5920.720.58%0.13%2.31%229,2004,743,00068%20.690.26%20.660.27%20.530.76%20.25-0.23%-0.55%
2019-08-2120.7520.7520.4120.60-0.53%-0.19%1.48%250,1005,162,00070%20.640.00%20.600.66%20.370.65%20.30-0.27%-0.58%
2019-08-2020.5620.7620.5520.710.39%0.34%1.75%301,4006,221,00081%20.640.53%20.471.15%20.240.97%20.35-0.31%-0.59%
2019-08-1920.4120.7720.3020.631.63%0.48%1.04%330,6006,788,00080%20.531.04%20.230.99%20.040.29%20.42-0.39%-0.61%
2019-08-1619.9320.4919.8220.302.32%-0.10%-0.96%512,50010,414,000122%20.323.28%20.041.40%19.99-0.10%20.50-0.79%-0.58%
2019-08-1519.7519.9219.1619.840.05%0.84%-3.97%254,6005,009,00056%19.67-0.96%19.76-0.73%20.01-1.15%20.66-0.86%-0.49%
2019-08-1419.8020.0919.7019.830.30%-0.18%-4.85%311,0006,178,00066%19.870.63%19.91-1.02%20.24-1.03%20.84-0.59%-0.50%
2019-08-1320.0520.1419.6019.77-2.32%0.15%-5.69%503,0009,929,000106%19.74-2.25%20.11-2.20%20.45-1.40%20.96-1.02%-0.42%
2019-08-1220.2020.4620.0620.24-0.78%0.23%-4.43%335,4006,773,00072%20.19-1.64%20.56-1.25%20.74-0.94%21.18-0.50%-0.32%
2019-08-0920.9020.9520.2320.40-2.44%-0.64%-4.16%378,3007,767,00078%20.53-1.68%20.82-0.45%20.94-0.91%21.29-0.55%-0.25%
2019-08-0820.8321.2420.7120.91-0.38%0.13%-2.30%424,0008,854,00085%20.88-0.79%20.92-0.68%21.13-0.81%21.40-0.47%-0.19%
2019-08-0721.3721.4320.8020.99-1.22%-0.28%-2.39%382,4008,049,00073%21.050.87%21.06-0.71%21.30-0.40%21.50-0.40%-0.13%
2019-08-0621.0021.4020.5021.25-0.70%1.83%-1.57%677,40014,136,000106%20.87-2.68%21.21-1.66%21.39-1.01%21.59-0.50%-0.08%
2019-08-0521.3721.7021.2221.40-0.93%-0.20%-1.38%359,6007,711,00055%21.44-0.01%21.57-0.26%21.610.02%21.70-0.08%-0.01%
2019-08-0221.5021.8021.0921.600.00%0.72%-0.53%637,50013,672,00086%21.45-1.76%21.63-0.51%21.60-0.40%21.720.06%0.01%