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:
ST北文( 000802.SZ 深证)
板块 :旅游   
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
2022-01-214.474.544.464.500.90%0.20%-2.45%1,330,1005,973,00056%4.49-0.27%4.53-0.07%4.53-0.53%4.61-0.52%-0.42%
2022-01-204.614.634.464.46-3.46%-0.95%-3.82%3,332,10015,006,000135%4.50-1.94%4.53-0.46%4.55-1.00%4.64-0.73%-0.42%
2022-01-194.504.654.494.622.67%0.61%-1.09%2,181,80010,019,00095%4.591.75%4.55-0.35%4.60-0.45%4.67-0.60%-0.38%
2022-01-184.534.554.504.50-1.10%-0.29%-4.23%1,827,0008,245,00075%4.51-0.77%4.57-1.32%4.62-0.71%4.70-0.80%-0.33%
2022-01-174.594.604.504.55-1.09%0.04%-3.95%1,909,3008,684,00074%4.55-2.07%4.63-0.90%4.65-0.68%4.74-0.59%-0.26%
2022-01-144.674.694.604.60-1.92%-0.95%-3.46%1,889,7008,775,00073%4.64-0.94%4.67-0.30%4.69-0.53%4.77-0.27%-0.21%
2022-01-134.694.734.654.690.00%0.04%-1.84%2,185,80010,248,00086%4.690.17%4.69-0.17%4.71-0.34%4.78-0.15%-0.23%
2022-01-124.674.714.654.690.43%0.21%-1.99%2,436,40011,403,00099%4.68-0.21%4.69-0.68%4.73-0.69%4.79-0.21%-0.26%
2022-01-114.694.754.664.670.00%-0.43%-2.61%2,197,00010,305,00095%4.69-0.36%4.73-0.55%4.76-0.83%4.80-0.04%-0.29%
2022-01-104.744.774.674.67-1.68%-0.79%-2.65%3,508,70016,515,000155%4.71-1.67%4.75-1.14%4.80-0.83%4.80-0.27%-0.36%
2022-01-074.834.834.754.75-1.45%-0.77%-1.25%2,363,90011,316,000105%4.79-0.13%4.81-0.74%4.84-0.19%4.81-0.50%-0.43%
2022-01-064.794.844.734.820.42%0.56%-0.29%1,916,9009,187,00083%4.79-0.77%4.84-0.45%4.850.00%4.83-0.35%-0.43%
2022-01-054.884.904.764.80-1.64%-0.62%-1.05%3,117,50015,058,000135%4.83-1.17%4.87-0.14%4.850.10%4.85-0.14%-0.47%
2022-01-044.934.934.854.88-0.81%-0.14%0.45%3,209,30015,683,000154%4.890.06%4.870.74%4.841.09%4.86-0.04%-0.46%
2021-12-314.864.934.824.921.86%0.74%1.23%2,268,50011,079,000119%4.881.18%4.841.07%4.790.48%4.86-0.12%-0.47%
2021-12-304.774.884.754.831.26%0.06%-0.74%1,662,8008,027,00085%4.831.47%4.791.25%4.77-1.02%4.87-0.45%-0.49%
2021-12-294.754.804.714.770.42%0.27%-2.41%1,189,0005,656,00057%4.760.15%4.73-0.63%4.82-0.72%4.89-0.45%-0.48%
2021-12-284.784.794.724.75-0.21%0.00%-3.26%1,037,4004,928,00049%4.751.22%4.76-1.63%4.85-0.33%4.91-0.49%-0.43%
2021-12-274.694.824.604.761.49%1.43%-3.53%1,836,9008,620,00083%4.69-2.05%4.84-1.33%4.87-0.82%4.93-0.80%-0.36%
2021-12-244.894.934.694.69-3.89%-2.11%-5.71%3,603,60017,264,000164%4.79-3.83%4.90-1.39%4.91-0.99%4.97-1.00%-0.25%
2021-12-235.005.104.884.88-2.40%-2.05%-2.87%2,850,50014,200,000141%4.980.06%4.970.24%4.96-0.14%5.02-0.46%-0.13%
2021-12-224.955.024.935.001.21%0.42%-0.93%2,075,30010,332,000106%4.981.18%4.960.43%4.97-0.34%5.05-0.77%-0.05%
2021-12-214.894.954.884.940.41%0.39%-2.87%1,159,2005,705,00053%4.92-0.65%4.94-0.66%4.98-0.62%5.09-0.02%0.10%
2021-12-204.915.014.904.920.41%-0.67%-3.28%1,337,7006,626,00057%4.950.41%4.97-0.58%5.01-0.62%5.09-0.12%0.11%
2021-12-174.974.984.894.90-1.41%-0.67%-3.79%2,469,20012,180,00099%4.93-1.54%5.00-1.26%5.04-0.90%5.09-0.39%0.17%
2021-12-165.075.104.974.97-1.97%-0.80%-2.80%2,637,60013,214,000111%5.01-1.59%5.06-1.08%5.09-0.78%5.11-0.33%0.25%
2021-12-155.085.135.075.07-0.59%-0.41%-1.17%1,417,1007,214,00060%5.09-0.70%5.12-0.14%5.13-0.66%5.130.06%0.36%
2021-12-145.065.175.065.100.20%-0.53%-0.53%1,526,1007,824,00065%5.13-0.04%5.12-0.31%5.160.47%5.130.27%0.36%
2021-12-135.145.195.085.09-0.78%-0.76%-0.45%2,053,70010,533,00083%5.130.20%5.14-0.77%5.140.21%5.110.22%0.34%
2021-12-105.085.215.025.130.00%0.21%0.55%2,475,80012,673,000104%5.12-1.10%5.180.62%5.13-0.04%5.100.24%0.30%