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:
北辰实业( 601588.SH 上证)
板块 :房地产_h   上证180   
所属成分指数: 上证180
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
2019-10-183.473.473.373.38-2.03%-1.17%-2.45%10,721,00036,669,00073%3.42-1.44%3.47-0.69%3.530.28%3.470.09%0.16%
2019-10-173.473.513.443.45-0.58%-0.58%-0.35%10,200,80035,398,00074%3.47-0.83%3.49-1.80%3.520.20%3.460.29%0.09%
2019-10-163.513.563.463.47-0.57%-0.83%0.52%13,744,20048,095,000102%3.500.09%3.550.68%3.510.46%3.450.38%0.02%
2019-10-153.503.543.473.49-1.13%-0.17%1.48%13,197,70046,145,000103%3.50-2.62%3.530.37%3.500.40%3.440.35%-0.06%
2019-10-143.453.763.453.532.32%-1.67%3.01%43,115,500154,771,000349%3.595.25%3.524.05%3.483.85%3.432.30%-0.13%
2019-10-113.363.493.353.452.68%1.14%2.99%18,181,40062,016,000196%3.411.52%3.381.26%3.350.99%3.350.06%-0.38%
2019-10-103.353.383.333.360.30%0.00%0.36%7,597,20025,526,00085%3.360.75%3.340.79%3.320.36%3.35-0.18%-0.42%
2019-10-093.303.363.283.351.21%0.45%-0.12%8,897,20029,671,00096%3.340.48%3.310.36%3.310.09%3.35-0.36%-0.41%
2019-10-083.303.343.303.310.30%-0.27%-1.66%6,748,70022,396,00070%3.320.85%3.300.12%3.31-0.54%3.37-0.50%-0.37%
2019-09-303.253.323.223.30-0.30%0.27%-2.45%11,231,90036,961,000107%3.29-0.18%3.30-0.36%3.32-0.69%3.38-0.88%-0.32%
2019-09-273.293.323.263.310.91%0.39%-3.02%5,062,00016,691,00045%3.30-0.15%3.31-0.96%3.35-0.71%3.41-0.58%-0.21%
2019-09-263.323.353.273.28-0.91%-0.67%-4.46%7,953,90026,266,00061%3.30-0.54%3.34-0.77%3.37-0.56%3.43-0.41%-0.14%
2019-09-253.363.373.303.31-1.49%-0.30%-3.97%8,231,80027,327,00059%3.32-1.72%3.37-0.97%3.39-0.62%3.45-0.38%-0.10%
2019-09-243.403.413.333.36-1.18%-0.53%-2.89%12,240,60041,352,00083%3.38-0.53%3.40-0.35%3.41-0.61%3.46-0.37%-0.07%
2019-09-233.423.433.373.40-0.87%0.12%-2.10%8,082,60027,447,00053%3.40-0.70%3.41-0.41%3.43-0.72%3.47-0.17%-0.01%
2019-09-203.423.433.403.430.59%0.29%-1.41%12,955,80044,308,00083%3.420.23%3.43-0.52%3.46-0.55%3.48-0.34%0.00%
2019-09-193.443.453.393.41-0.87%-0.06%-2.32%10,559,00036,031,00064%3.41-0.96%3.44-1.01%3.48-0.26%3.49-0.09%0.02%
2019-09-183.463.473.423.440.00%-0.15%-1.55%10,658,80036,719,00063%3.45-0.55%3.48-0.40%3.48-0.17%3.490.00%-0.07%
2019-09-173.513.513.433.44-1.99%-0.69%-1.55%14,331,40049,637,00086%3.46-1.37%3.49-0.14%3.49-0.26%3.490.06%-0.12%
2019-09-163.533.533.493.510.00%-0.06%0.52%16,567,40058,181,000103%3.510.46%3.500.20%3.500.09%3.490.17%-0.14%
2019-09-123.493.523.483.511.15%0.40%0.69%23,720,50082,936,000153%3.500.40%3.49-0.17%3.50-0.29%3.490.12%-0.15%
2019-09-113.523.523.473.47-1.14%-0.34%-0.34%15,803,10055,032,000111%3.48-0.17%3.50-0.11%3.510.06%3.480.03%-0.13%
2019-09-103.533.533.463.51-0.28%0.63%0.83%18,655,40065,064,000136%3.49-0.83%3.50-0.57%3.500.11%3.48-0.06%-0.11%
2019-09-093.523.543.503.520.86%0.09%1.06%16,406,00057,703,000120%3.520.57%3.520.40%3.500.46%3.480.23%-0.09%
2019-09-063.533.553.463.49-0.85%-0.20%0.43%13,114,30045,857,00096%3.50-1.16%3.510.32%3.480.32%3.48-0.12%-0.11%
2019-09-053.533.573.503.520.00%-0.51%1.18%20,154,40071,307,000149%3.541.90%3.501.28%3.470.78%3.48-0.17%-0.06%
2019-09-043.433.523.423.522.62%1.38%1.00%15,923,80055,291,000118%3.470.90%3.450.55%3.450.06%3.49-0.99%0.01%
2019-09-033.463.473.423.43-0.87%-0.32%-2.56%9,474,00032,600,00064%3.440.32%3.43-0.09%3.44-0.55%3.52-0.42%0.26%
2019-09-023.403.463.373.461.76%0.87%-2.12%11,892,10040,795,00075%3.430.12%3.44-0.44%3.46-0.03%3.54-0.20%0.40%
2019-08-303.463.463.403.400.00%-0.76%-4.01%10,134,30034,720,00060%3.43-0.67%3.45-0.92%3.46-0.57%3.540.11%0.46%