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   
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
2019-09-176.296.296.076.08-3.34%-1.07%-2.33%4,718,80029,000,00091%6.15-2.75%6.25-1.78%6.31-0.17%6.230.16%0.29%
2019-09-166.326.366.276.29-0.47%-0.47%1.21%3,955,50025,000,00080%6.320.45%6.360.21%6.320.35%6.220.57%0.29%
2019-09-126.406.406.226.32-0.78%0.45%2.27%4,972,50031,285,00094%6.29-2.02%6.350.33%6.300.51%6.18-0.05%0.26%
2019-09-116.336.646.286.371.11%-0.81%3.02%8,710,70055,938,000153%6.422.34%6.331.54%6.271.49%6.180.41%0.38%
2019-09-106.296.336.236.30-0.47%0.40%2.31%4,847,60030,420,00077%6.280.72%6.230.81%6.170.75%6.160.49%0.56%
2019-09-096.126.346.126.332.93%1.61%3.30%5,802,50036,150,00090%6.230.61%6.181.06%6.130.79%6.130.48%0.57%
2019-09-066.286.326.106.150.33%-0.68%0.84%5,041,60031,219,00076%6.191.09%6.121.01%6.080.71%6.100.30%0.65%
2019-09-056.056.186.036.131.83%0.08%0.81%5,918,90036,255,00092%6.132.34%6.060.88%6.04-0.97%6.080.25%0.64%
2019-09-046.026.055.946.020.00%0.58%-0.76%3,228,30019,322,00052%5.99-0.37%6.00-0.17%6.10-0.85%6.070.18%0.63%
2019-09-036.066.095.966.02-0.33%0.22%-0.58%3,606,10021,662,00058%6.01-0.08%6.01-1.86%6.150.33%6.060.12%0.65%
2019-09-025.906.105.856.042.03%0.47%-0.13%4,054,10024,375,00067%6.01-0.07%6.13-0.89%6.130.33%6.050.22%0.69%
2019-08-306.146.195.865.92-4.36%-1.60%-1.91%7,398,70044,507,000125%6.02-3.76%6.180.18%6.110.00%6.040.18%0.63%
2019-08-296.256.456.086.19-0.32%-0.98%2.76%10,417,80065,117,000202%6.250.52%6.171.51%6.111.14%6.021.23%0.54%
2019-08-285.996.445.956.213.67%-0.14%4.35%13,565,50084,366,000316%6.224.84%6.082.62%6.042.51%5.952.16%0.33%
2019-08-275.826.055.815.991.18%0.98%2.83%6,140,80036,426,000188%5.93-0.34%5.920.54%5.890.43%5.830.62%0.04%
2019-08-265.656.225.555.922.96%-0.54%2.26%7,887,00046,942,000283%5.952.67%5.891.60%5.871.35%5.791.24%-0.10%
2019-08-235.815.845.745.75-1.03%-0.81%0.56%2,144,20012,430,00096%5.800.40%5.80-0.07%5.790.35%5.720.19%-0.34%
2019-08-225.805.825.735.810.52%0.62%1.80%2,244,10012,957,000103%5.77-0.72%5.800.23%5.770.61%5.710.14%-0.48%
2019-08-215.765.905.715.780.35%-0.62%1.42%3,623,00021,070,000172%5.820.12%5.790.82%5.730.69%5.700.41%-0.54%
2019-08-205.805.875.745.76-0.69%-0.84%1.48%2,521,30014,647,000130%5.811.15%5.741.48%5.690.78%5.680.50%-0.63%
2019-08-195.705.805.675.803.02%0.99%2.69%2,963,30017,017,000146%5.741.54%5.660.75%5.650.66%5.65-0.35%-0.77%
2019-08-165.575.695.575.630.36%-0.46%-0.67%1,925,10010,888,00094%5.662.41%5.620.38%5.610.00%5.67-0.74%-0.75%
2019-08-155.475.615.445.61-0.53%1.58%-1.75%1,797,1009,926,00082%5.52-2.54%5.60-0.57%5.61-0.66%5.71-0.92%-0.72%
2019-08-145.665.725.625.640.18%-0.48%-2.13%1,851,00010,490,00084%5.671.29%5.630.05%5.65-0.07%5.76-0.66%-0.66%
2019-08-135.625.645.565.63-0.88%0.63%-2.95%1,596,5008,932,00071%5.60-0.39%5.63-0.64%5.650.14%5.80-0.86%-0.65%
2019-08-125.585.685.565.680.89%1.12%-2.92%1,849,50010,388,00080%5.62-0.90%5.66-0.42%5.65-1.16%5.85-1.07%-0.64%
2019-08-095.735.785.595.63-1.23%-0.67%-4.80%1,499,1008,497,00061%5.67-0.56%5.690.64%5.71-1.13%5.91-1.29%-0.58%
2019-08-085.635.745.635.701.24%0.00%-4.86%1,865,20010,631,00065%5.700.30%5.65-1.29%5.78-1.08%5.99-0.43%-0.51%
2019-08-075.735.775.625.630.00%-0.93%-6.43%1,887,40010,726,00066%5.681.45%5.72-1.57%5.84-1.03%6.02-0.48%-0.55%
2019-08-065.605.845.455.630.00%0.50%-6.88%3,378,30018,924,000113%5.60-5.23%5.81-2.87%5.90-2.22%6.05-0.87%-0.58%