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:
北特科技( 603009.SH 上证)
板块 :汽车制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-29285.5502.175%1
2019-06-29713.8802.175%1
2019-07-01713.8802.175%1
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
2019-06-176.266.386.266.352.25%0.24%-1.34%2,319,10014,691,00076%6.34-0.28%6.39-0.90%6.410.30%6.44-0.63%-0.79%
2019-06-146.586.586.206.21-5.48%-2.25%-4.12%3,605,30022,903,000117%6.35-2.14%6.45-0.02%6.390.28%6.48-0.90%-0.76%
2019-06-136.526.586.396.571.70%1.20%0.52%2,723,60017,681,00090%6.49-0.46%6.451.15%6.37-0.02%6.54-0.73%-0.73%
2019-06-126.436.646.406.460.31%-0.95%-1.88%3,345,10021,816,000109%6.522.58%6.381.51%6.38-0.13%6.58-1.17%-0.70%
2019-06-116.246.476.176.443.87%1.29%-3.33%3,701,30023,533,000111%6.362.53%6.28-0.62%6.38-1.22%6.66-0.86%-0.61%
2019-06-106.156.286.106.200.16%-0.02%-7.74%2,324,80014,417,00067%6.20-0.80%6.32-1.82%6.46-1.64%6.72-0.55%-0.58%
2019-06-066.466.476.126.19-3.58%-0.98%-8.39%2,881,00018,009,00079%6.25-3.77%6.44-2.37%6.57-1.93%6.76-0.92%-0.60%
2019-06-056.516.586.406.42-0.93%-1.17%-5.87%2,785,30018,092,00078%6.50-0.79%6.60-1.57%6.70-1.36%6.82-0.73%-0.54%
2019-06-046.726.726.386.48-3.57%-1.04%-5.68%3,556,10023,284,00096%6.55-3.08%6.70-1.86%6.79-1.89%6.87-0.97%-0.49%
2019-06-036.796.896.696.72-1.18%-0.53%-3.13%2,777,40018,765,00075%6.76-1.66%6.83-1.07%6.92-0.16%6.94-0.46%-0.37%
2019-05-316.856.966.806.80-0.73%-1.02%-2.43%2,291,60015,743,00056%6.870.25%6.90-1.05%6.930.54%6.97-0.30%-0.32%
2019-05-307.037.036.716.85-1.72%-0.04%-2.00%3,574,40024,497,00077%6.85-1.90%6.970.06%6.90-0.28%6.99-0.64%-0.35%
2019-05-297.097.096.926.97-0.43%-0.23%-0.92%2,892,40020,205,00063%6.99-1.01%6.971.21%6.92-0.22%7.04-0.40%-0.31%
2019-05-287.007.146.957.000.86%-0.81%-0.89%4,792,20033,820,000103%7.063.04%6.890.75%6.93-0.29%7.06-0.23%-0.35%
2019-05-276.766.956.676.943.89%1.33%-1.96%3,805,20026,063,00081%6.851.78%6.84-0.99%6.95-0.66%7.08-0.60%-0.51%
2019-05-246.866.946.596.68-2.77%-0.73%-6.21%4,250,40028,600,00086%6.73-3.33%6.90-2.27%7.00-0.91%7.12-0.79%-0.56%
2019-05-237.037.096.846.87-1.58%-1.31%-4.30%3,285,50022,870,00065%6.96-1.29%7.06-0.24%7.06-0.87%7.18-0.29%-0.64%
2019-05-227.107.216.886.98-2.24%-1.02%-3.06%3,744,80026,407,00073%7.05-1.38%7.080.01%7.12-0.57%7.20-0.21%-0.80%
2019-05-217.197.247.027.14-0.14%-0.15%-1.04%4,458,10031,882,00082%7.151.43%7.08-0.70%7.16-0.20%7.220.26%-0.98%
2019-05-206.857.256.807.155.15%1.42%-0.64%6,630,40046,745,000115%7.05-0.18%7.13-1.16%7.18-0.87%7.200.00%-1.32%
2019-05-177.387.386.756.80-8.23%-3.72%-5.50%7,613,20053,775,000132%7.06-4.58%7.21-1.50%7.24-1.00%7.20-0.62%-1.63%
2019-05-167.497.537.347.411.09%0.11%2.33%3,774,30027,939,00070%7.401.07%7.320.37%7.310.38%7.24-0.23%-1.66%
2019-05-157.227.427.227.332.09%0.08%0.99%4,022,80029,463,00069%7.321.09%7.300.12%7.290.26%7.26-0.77%-1.78%
2019-05-147.177.357.157.18-0.83%-0.90%-1.83%3,803,60027,556,00062%7.25-0.98%7.290.04%7.270.74%7.31-1.80%-1.78%
2019-05-137.337.437.207.24-2.16%-1.05%-2.79%4,767,10034,881,00070%7.320.34%7.290.39%7.210.68%7.45-1.14%-1.72%
2019-05-107.257.416.917.403.21%1.48%-1.78%6,480,50047,259,00094%7.290.69%7.261.34%7.16-0.33%7.53-1.63%-1.74%
2019-05-097.227.387.107.17-0.28%-0.99%-6.38%4,807,40034,816,00067%7.240.08%7.160.76%7.19-0.72%7.66-1.87%-2.06%
2019-05-087.077.486.917.191.27%-0.64%-7.88%7,321,00052,978,00096%7.242.96%7.11-0.70%7.24-1.52%7.81-2.03%-2.06%
2019-05-076.887.166.887.104.87%1.02%-10.88%7,115,10050,005,00089%7.03-0.31%7.16-2.16%7.35-3.87%7.97-3.09%-1.90%
2019-05-067.287.466.756.770.00%-3.97%-17.65%6,897,10048,627,00078%7.05-5.52%7.32-3.50%7.65-3.08%8.22-3.10%-1.55%