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:
北方国际( 000065.SZ 深证)
板块 :建筑业   
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
2022-05-207.808.357.768.053.60%0.56%4.33%37,185,900297,667,000202%8.014.22%7.842.14%7.801.62%7.721.39%0.90%
2022-05-197.527.797.487.771.17%1.16%2.10%17,765,300136,458,000104%7.680.51%7.67-0.01%7.670.12%7.610.45%0.74%
2022-05-187.637.757.567.68-0.13%0.50%1.37%17,367,500132,730,000100%7.64-0.75%7.68-0.07%7.66-0.18%7.580.75%0.69%
2022-05-177.897.947.567.69-1.03%-0.13%2.26%15,611,800120,217,00090%7.700.16%7.680.30%7.680.17%7.521.02%0.47%
2022-05-167.667.887.577.771.04%1.07%4.38%14,462,700111,184,00082%7.690.55%7.66-0.13%7.660.55%7.441.56%0.19%
2022-05-137.667.737.557.690.39%0.58%4.91%12,085,00092,401,00064%7.650.14%7.670.07%7.620.82%7.331.22%-0.54%
2022-05-127.537.787.477.660.79%0.33%5.77%14,283,100109,057,00073%7.64-0.78%7.660.62%7.560.63%7.241.02%-1.46%
2022-05-117.857.887.567.60-2.19%-1.23%6.01%25,127,000193,350,000124%7.700.71%7.621.83%7.511.73%7.170.93%-1.84%
2022-05-107.347.837.337.773.88%1.69%9.39%21,955,200167,768,000116%7.642.72%7.481.41%7.392.09%7.100.70%-2.03%
2022-05-097.217.557.217.483.89%0.55%6.04%14,739,200109,648,00079%7.441.79%7.371.38%7.232.03%7.05-0.01%-2.22%
2022-05-067.207.517.157.20-2.70%-1.48%2.06%17,847,200130,435,00096%7.31-1.03%7.271.59%7.091.74%7.06-0.20%-2.31%
2022-05-057.167.537.127.402.78%0.22%4.68%20,670,000152,622,000117%7.383.64%7.163.11%6.971.37%7.07-0.10%-2.41%
2022-04-296.997.266.977.203.60%1.05%1.75%19,374,900138,039,000108%7.132.39%6.942.07%6.880.25%7.08-1.39%-2.54%
2022-04-286.887.086.816.95-1.28%-0.13%-3.15%19,516,700135,820,000100%6.962.08%6.800.16%6.86-0.48%7.18-1.86%-2.60%
2022-04-276.627.056.557.047.48%3.27%-3.72%29,677,000202,305,000139%6.822.77%6.79-0.79%6.89-1.71%7.31-5.65%-2.63%
2022-04-266.646.796.446.55-1.06%-1.25%-15.48%20,415,400135,410,00081%6.63-3.60%6.85-2.69%7.01-2.84%7.75-8.01%-2.16%
2022-04-256.927.176.626.62-9.14%-3.79%-21.42%28,134,800193,602,00085%6.88-5.66%7.04-4.05%7.22-3.09%8.43-2.82%-1.28%
除权分界线,2022年04月25日,10股配0.300股(配股价5.160元)(以下数据已经复权)
2022-04-227.247.437.167.290.54%-0.11%-15.95%10,923,50080,371,00036%7.29-1.83%7.33-2.31%7.45-2.23%8.67-0.98%-0.88%
2022-04-217.607.687.247.25-5.58%-2.46%-17.22%12,374,10092,778,00040%7.43-3.89%7.51-1.08%7.62-1.87%8.76-1.14%-0.83%
2022-04-207.917.937.617.68-2.70%-0.72%-13.34%10,960,00085,575,00035%7.73-1.34%7.59-1.48%7.76-5.65%8.86-0.92%-0.80%
2022-04-197.957.957.737.890.61%0.66%-11.75%10,966,50086,808,00032%7.842.08%7.70-1.27%8.23-7.48%8.94-1.23%-0.94%
2022-04-187.547.857.447.841.90%2.14%-13.36%16,380,900126,962,00044%7.68-3.71%7.80-7.17%8.89-1.98%9.05-1.37%-1.05%
2022-04-158.198.347.687.69-5.49%-3.49%-16.14%25,693,600206,976,00068%7.97-1.45%8.40-8.98%9.07-1.87%9.18-1.98%-0.94%
2022-04-148.258.287.808.14-11.50%0.64%-13.02%28,802,400235,519,00073%8.09-11.95%9.23-3.44%9.24-2.06%9.36-2.25%-0.67%
2022-04-019.139.429.049.20-4.44%0.13%-3.93%44,544,800414,607,000116%9.19-8.22%9.56-1.33%9.44-0.65%9.58-0.87%-0.40%
2022-03-3110.1910.619.579.63-3.22%-3.84%-0.34%73,100,400742,303,000201%10.012.05%9.695.16%9.502.19%9.660.76%-0.29%
2022-03-309.389.959.379.959.86%1.40%3.76%14,920,500148,429,00040%9.817.36%9.211.21%9.30-0.25%9.591.18%-0.38%
2022-03-299.369.368.979.05-3.52%-0.92%-4.44%16,936,600156,762,00038%9.14-1.25%9.10-2.06%9.32-1.82%9.47-0.54%-0.59%
2022-03-289.099.538.979.381.14%1.40%-1.49%25,237,300236,637,00053%9.25-0.74%9.30-1.53%9.49-2.18%9.53-0.81%-0.49%
2022-03-259.219.589.189.280.00%-0.48%-3.39%30,142,900284,758,00058%9.32-3.89%9.44-2.54%9.70-0.78%9.60-2.34%-0.31%