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:
北新建材( 000786.SZ 深证)
所属成分指数: 中证500
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
2021-12-0829.9530.4229.3329.52-1.47%-0.41%2.96%23,185,100687,277,000152%29.64-1.65%29.751.35%29.161.05%28.670.69%0.25%
2021-12-0729.5030.6729.5029.963.70%-0.60%5.22%33,302,5001,003,775,000243%30.142.78%29.353.36%28.852.95%28.471.74%0.25%
2021-12-0628.6029.7528.4528.891.40%-1.49%3.23%25,415,800745,346,000223%29.335.11%28.403.33%28.032.55%27.991.16%0.11%
2021-12-0327.5628.5227.1128.492.93%2.11%2.98%17,676,500493,175,000170%27.901.82%27.481.50%27.330.47%27.670.20%0.02%
2021-12-0226.7427.8926.6227.683.48%1.02%0.25%14,812,000405,868,000149%27.402.73%27.080.64%27.20-0.59%27.61-0.04%0.02%
2021-12-0126.4926.9026.3526.750.38%0.28%-3.16%7,568,000201,871,00078%26.67-0.86%26.91-1.21%27.36-1.09%27.62-0.39%0.03%
2021-11-3026.9427.4726.5126.65-1.08%-0.94%-3.89%10,081,000271,216,000102%26.90-0.74%27.24-1.87%27.66-0.91%27.73-0.65%0.08%
2021-11-2927.3027.5626.8126.94-2.81%-0.61%-3.48%8,904,100241,343,00089%27.11-2.60%27.75-1.32%27.92-0.67%27.91-0.38%0.19%
2021-11-2628.0028.1027.6927.72-1.39%-0.39%-1.06%7,590,200211,229,00074%27.83-1.92%28.12-0.28%28.100.29%28.02-0.02%0.24%
2021-11-2528.3428.6928.0728.11-0.78%-0.93%0.31%8,359,700237,201,00076%28.370.85%28.200.39%28.020.65%28.020.14%0.24%
2021-11-2428.1028.5627.7928.330.89%0.69%1.24%11,223,000315,772,00083%28.140.06%28.090.78%27.840.18%27.980.73%0.24%
2021-11-2327.9328.3627.8328.08-0.11%-0.14%1.08%7,663,800215,492,00056%28.120.30%27.880.74%27.79-0.41%27.780.30%0.01%
2021-11-2227.8228.2427.6428.110.18%0.27%1.49%10,775,800302,086,00078%28.031.73%27.670.15%27.91-0.15%27.700.33%-0.13%
2021-11-1927.0528.1627.0028.063.01%1.82%1.64%11,048,200304,461,00080%27.560.56%27.63-1.28%27.95-0.27%27.610.14%-0.34%
2021-11-1827.9827.9827.1127.24-2.05%-0.61%-1.19%10,078,900276,224,00074%27.41-1.88%27.99-0.86%28.02-0.16%27.570.04%-0.57%
2021-11-1728.2028.3927.7527.81-2.11%-0.44%0.92%9,974,000278,596,00074%27.93-2.13%28.230.11%28.071.07%27.560.18%-0.65%
2021-11-1628.5328.9728.2128.41-0.39%-0.46%3.28%11,522,100328,836,00089%28.541.27%28.200.69%27.770.75%27.510.45%-0.74%
2021-11-1527.7728.5427.7028.522.70%1.20%4.15%13,463,300379,421,00097%28.180.78%28.001.67%27.570.72%27.380.06%-0.91%
2021-11-1228.4928.5127.6227.77-3.48%-0.70%1.48%16,006,800447,624,000116%27.970.05%27.550.87%27.370.66%27.370.02%-0.99%
2021-11-1127.0128.9026.8828.778.24%2.93%5.15%33,650,000940,540,000246%27.957.03%27.313.33%27.191.85%27.360.17%-1.08%
2021-11-1026.6326.6325.6426.58-0.67%1.78%-2.69%14,229,700371,621,000110%26.12-2.48%26.43-1.35%26.70-1.05%27.32-1.55%-1.21%
2021-11-0926.9527.3026.4026.760.26%-0.07%-3.55%8,930,800239,158,00061%26.780.71%26.79-0.68%26.98-0.45%27.75-1.12%-1.23%
2021-11-0826.7327.0326.3626.69-0.37%0.38%-4.88%7,869,400209,245,00052%26.59-1.41%26.97-0.67%27.10-0.97%28.06-1.75%-1.17%
2021-11-0527.3327.3526.7026.79-2.30%-0.67%-6.20%9,066,300244,518,00054%26.97-1.08%27.15-0.30%27.36-0.70%28.56-2.18%-1.06%
2021-11-0427.3227.6426.9927.420.37%0.57%-6.08%10,192,500277,896,00054%27.270.18%27.24-0.88%27.56-0.68%29.20-0.80%-0.85%
2021-11-0327.0427.4826.9627.320.44%0.38%-7.17%8,137,400221,465,00041%27.22-0.04%27.48-0.73%27.75-1.27%29.43-0.69%-0.85%
2021-11-0228.1528.1526.6027.20-2.82%-0.10%-8.21%20,411,100555,742,00093%27.23-2.99%27.68-1.45%28.10-1.99%29.63-1.25%-0.96%
2021-11-0128.0228.6027.6027.99-0.89%-0.27%-6.73%12,229,800343,225,00060%28.070.30%28.08-1.09%28.67-2.12%30.01-0.70%-0.84%
2021-10-2928.1528.5027.5128.240.61%0.93%-6.56%14,595,600408,390,00073%27.98-0.72%28.39-1.96%29.29-2.94%30.22-0.93%-0.76%
2021-10-2828.3028.6627.7428.070.00%-0.40%-7.99%17,122,000482,543,00090%28.18-1.82%28.96-3.03%30.18-1.17%30.51-1.09%-0.64%