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
2020-09-295.855.945.825.911.20%0.39%-3.10%1,311,8007,722,00054%5.89-0.12%5.90-0.76%5.96-0.91%6.10-0.33%-0.48%
2020-09-285.935.975.845.84-1.68%-0.92%-4.56%1,361,7008,026,00055%5.89-0.67%5.95-0.68%6.02-0.92%6.12-0.33%-0.52%
2020-09-255.905.965.905.940.51%0.10%-3.24%1,198,7007,113,00047%5.93-0.57%5.99-0.96%6.07-0.96%6.14-0.07%-0.54%
2020-09-246.126.125.905.91-3.43%-0.97%-3.79%4,873,10029,084,000182%5.97-2.69%6.05-2.20%6.13-1.16%6.14-0.76%-0.59%
2020-09-236.126.186.106.120.16%-0.21%-1.13%1,187,3007,282,00044%6.13-0.26%6.18-0.68%6.210.07%6.19-0.55%-0.61%
2020-09-226.256.266.106.11-2.55%-0.63%-1.83%2,849,10017,519,00092%6.15-1.73%6.23-0.13%6.20-0.21%6.22-0.45%-0.60%
2020-09-216.296.326.216.27-0.32%0.21%0.29%2,175,60013,612,00070%6.26-0.19%6.230.47%6.210.15%6.25-0.35%-0.59%
2020-09-186.206.356.196.291.62%0.33%0.26%3,564,10022,344,000108%6.271.62%6.210.58%6.210.81%6.27-0.33%-0.60%
2020-09-176.106.236.086.191.48%0.34%-1.67%2,644,20016,313,00073%6.170.57%6.17-0.21%6.16-0.34%6.30-0.85%-0.63%
2020-09-166.226.226.096.10-1.93%-0.55%-3.92%1,925,40011,810,00048%6.13-1.16%6.180.42%6.18-1.06%6.35-0.83%-0.60%
2020-09-156.216.266.166.220.16%0.23%-2.84%1,902,30011,805,00043%6.210.02%6.16-0.37%6.24-0.56%6.40-0.65%-0.61%
2020-09-146.186.256.166.210.65%0.08%-3.63%2,032,20012,610,00042%6.211.96%6.18-1.17%6.28-0.59%6.44-0.53%-0.70%
2020-09-116.066.195.976.171.65%1.38%-4.75%2,779,70016,916,00053%6.09-2.08%6.25-1.17%6.31-0.75%6.48-0.64%-0.69%
2020-09-106.406.416.056.07-4.26%-2.33%-6.90%5,669,10035,236,000102%6.22-2.75%6.33-1.31%6.36-1.40%6.52-0.93%-0.71%
2020-09-096.436.466.336.34-1.86%-0.80%-3.66%4,837,40030,917,00089%6.39-0.39%6.41-0.05%6.45-0.91%6.58-0.47%-0.75%
2020-09-086.386.476.356.461.25%0.69%-2.30%3,380,60021,690,00059%6.42-0.17%6.41-1.00%6.51-0.73%6.61-0.35%-0.68%
2020-09-076.406.476.356.38-0.31%-0.73%-3.84%4,180,10026,864,00070%6.430.39%6.48-1.10%6.56-0.61%6.64-0.41%-0.63%
2020-09-046.436.466.376.40-1.84%-0.03%-3.93%5,782,80037,021,00094%6.40-2.81%6.55-1.40%6.60-0.81%6.66-0.66%-0.58%
2020-09-036.656.676.516.52-2.25%-1.02%-2.77%5,971,10039,334,00099%6.59-1.05%6.64-0.45%6.65-0.55%6.71-0.52%-0.51%
2020-09-026.766.786.616.67-1.19%0.20%-1.05%5,825,30038,780,00092%6.66-0.48%6.67-0.02%6.69-0.09%6.74-1.00%-0.45%
2020-09-016.586.756.546.752.12%0.91%-0.87%5,524,40036,951,00078%6.690.24%6.67-0.42%6.70-0.13%6.81-1.48%-0.33%
2020-08-316.686.726.616.61-1.05%-0.94%-4.36%5,163,40034,456,00058%6.670.15%6.70-0.03%6.71-0.22%6.91-0.40%-0.13%
2020-08-286.756.776.616.68-1.91%0.26%-3.73%6,142,30040,924,00060%6.66-1.54%6.70-0.34%6.72-0.55%6.94-0.90%-0.07%
2020-08-276.736.856.616.811.19%0.64%-2.74%5,901,00039,932,00046%6.771.17%6.730.03%6.76-0.40%7.00-1.33%0.13%
2020-08-266.686.806.596.730.75%0.61%-5.16%7,142,40047,773,00046%6.69-0.64%6.73-0.84%6.78-1.61%7.100.21%0.59%
2020-08-256.806.846.676.68-1.33%-0.77%-5.66%5,878,80039,579,00037%6.73-0.49%6.78-0.72%6.90-1.84%7.080.16%0.57%
2020-08-246.826.876.686.77-1.17%0.07%-4.24%5,258,50035,574,00030%6.77-1.15%6.83-1.77%7.02-0.20%7.070.07%0.69%
2020-08-216.886.946.746.850.44%0.09%-3.04%6,131,70041,965,00036%6.84-0.22%6.95-1.79%7.04-0.62%7.070.13%0.72%
2020-08-206.936.986.766.82-2.85%-0.57%-3.34%9,493,20065,111,00056%6.86-3.14%7.08-0.20%7.08-1.52%7.060.03%0.72%
2020-08-197.117.246.957.020.00%-0.86%-0.48%12,311,30087,182,00077%7.08-1.34%7.10-0.24%7.190.60%7.050.19%0.74%