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:
北新路桥( 002307.SZ 深证)
板块 :建筑业   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2023-07-2015645.16012.941%2
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
2022-05-205.885.935.805.83-1.85%-0.22%-2.46%68,992,100403,129,00056%5.84-0.22%5.850.03%5.94-0.54%5.980.64%1.04%
2022-05-195.646.055.645.942.77%1.43%0.02%103,761,100607,587,00082%5.860.17%5.85-2.34%5.97-0.83%5.940.20%0.96%
2022-05-185.785.975.705.78-1.87%-1.13%-2.48%78,707,500460,136,00061%5.850.14%5.99-0.81%6.02-1.42%5.930.41%0.96%
2022-05-176.106.105.695.89-4.85%0.89%-0.22%111,262,000649,592,00081%5.84-5.90%6.04-1.24%6.110.18%5.900.99%0.90%
2022-05-166.066.385.986.192.15%-0.23%5.90%127,752,100792,577,00094%6.202.70%6.11-0.54%6.101.57%5.851.44%0.62%
2022-05-136.246.255.886.06-1.94%0.31%5.17%100,838,200609,122,00069%6.04-0.64%6.151.05%6.001.49%5.761.39%0.25%
2022-05-125.956.265.836.182.66%1.64%8.75%147,332,700895,757,000102%6.08-2.47%6.081.86%5.921.11%5.681.46%-0.85%
2022-05-116.206.506.006.02-1.15%-3.43%7.48%227,825,7001,420,180,000169%6.237.06%5.976.11%5.853.14%5.602.56%-1.13%
2022-05-105.436.095.406.099.93%4.59%11.52%134,639,400784,014,000105%5.824.96%5.630.46%5.671.69%5.461.09%-1.54%
2022-05-095.485.655.445.543.17%-0.14%2.55%94,933,900526,678,00074%5.551.84%5.60-0.89%5.580.51%5.400.24%-1.74%
2022-05-065.455.595.335.37-6.12%-1.43%-0.35%106,830,100582,013,00080%5.45-5.42%5.650.66%5.551.20%5.39-0.19%-1.80%
2022-05-055.675.875.615.720.70%-0.69%5.95%132,515,500763,268,000105%5.761.16%5.611.69%5.481.88%5.400.19%-1.76%
2022-04-295.545.975.405.68-0.53%-0.25%5.40%161,579,000919,981,000127%5.694.52%5.523.16%5.381.99%5.39-0.15%-1.74%
2022-04-285.295.995.165.713.07%4.81%5.80%198,663,9001,082,416,000148%5.45-0.09%5.352.16%5.281.46%5.40-1.86%-1.69%
2022-04-275.205.625.125.548.41%1.60%0.75%206,351,8001,125,140,000147%5.458.41%5.243.50%5.201.09%5.50-2.28%-1.43%
2022-04-264.905.194.815.115.80%1.59%-9.19%125,951,000633,565,00083%5.03-0.69%5.06-0.69%5.15-2.24%5.63-9.55%-1.08%
2022-04-254.935.244.814.83-5.11%-4.64%-22.36%104,029,200526,898,00052%5.07-0.65%5.10-2.41%5.26-2.46%6.22-1.38%1.10%
2022-04-224.945.214.925.091.80%-0.16%-19.31%91,332,300465,648,00048%5.10-0.66%5.22-2.85%5.40-2.49%6.31-1.56%1.33%
2022-04-215.285.314.965.00-6.72%-2.57%-21.97%87,659,700449,826,00046%5.13-4.47%5.38-2.87%5.54-3.52%6.41-0.88%1.71%
2022-04-205.585.605.205.36-5.47%-0.22%-17.09%127,726,500686,083,00068%5.37-3.66%5.53-2.43%5.74-3.45%6.47-0.39%2.09%
2022-04-195.475.715.435.672.53%1.69%-12.63%108,890,400607,145,00060%5.58-1.43%5.67-3.16%5.94-10.92%6.490.23%2.25%
2022-04-185.535.885.435.53-1.25%-2.25%-14.59%131,139,200741,873,00074%5.66-1.55%5.86-3.60%6.67-2.13%6.480.45%2.33%
2022-04-156.006.045.505.60-8.20%-2.54%-13.12%168,968,400970,915,00095%5.75-5.04%6.08-13.56%6.82-3.07%6.450.26%2.54%
2022-04-145.806.465.806.10-4.84%0.81%-5.12%232,449,6001,406,545,000142%6.05-5.78%7.03-5.40%7.03-2.09%6.430.82%2.67%
2022-04-136.416.556.416.41-9.97%-0.19%0.52%177,893,3001,142,397,000124%6.42-18.46%7.43-4.18%7.180.96%6.381.19%2.76%
2022-04-128.298.457.067.12-8.01%-9.60%12.98%395,307,4003,113,595,000371%7.881.76%7.7519.04%7.1118.91%6.3012.24%2.68%
2022-04-117.747.747.747.749.94%0.00%37.85%9,395,60072,722,00013%7.7411.35%6.516.18%5.982.41%5.620.97%1.47%
2022-04-086.907.046.787.0410.00%1.28%26.60%60,029,400417,238,00075%6.9511.32%6.146.16%5.843.66%5.562.17%1.34%
2022-04-076.136.405.936.409.97%2.50%17.58%140,216,400875,549,000165%6.2412.04%5.784.45%5.643.91%5.442.95%1.12%
2022-04-065.355.825.295.820.00%4.43%10.08%114,511,400638,170,000133%5.573.07%5.531.64%5.421.38%5.291.19%0.87%