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:
北讯退( 002359.SZ 深证)
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
2021-07-220.380.390.350.35-5.41%-5.15%2.04%49,631,20018,293,000151%0.373.36%0.362.58%0.360.84%0.342.08%1.19%
2021-07-210.350.380.340.375.71%3.64%10.12%28,815,70010,273,00093%0.365.00%0.35-2.24%0.361.71%0.341.82%0.95%
2021-07-200.350.350.330.350.00%2.94%6.06%28,543,9009,715,00090%0.34-2.58%0.36-1.11%0.350.86%0.330.61%0.70%
2021-07-190.370.370.330.35-5.41%0.29%6.71%40,652,40014,196,000136%0.35-8.64%0.361.69%0.353.26%0.331.86%0.64%
2021-07-160.390.400.360.370.00%-3.14%14.91%32,100,50012,256,000127%0.387.30%0.365.34%0.343.69%0.323.21%0.39%
2021-07-150.340.370.330.378.82%3.93%18.59%34,951,30012,435,000131%0.367.88%0.345.31%0.333.50%0.311.63%-0.06%
2021-07-140.320.340.320.346.25%3.03%10.75%36,376,50012,020,000128%0.333.77%0.322.56%0.312.28%0.310.00%-0.32%
2021-07-130.320.320.310.320.00%0.63%4.23%22,892,5007,277,00062%0.321.27%0.311.30%0.310.66%0.310.00%-0.77%
2021-07-120.310.320.300.323.23%1.91%4.23%58,658,70018,421,000167%0.314.67%0.313.36%0.312.69%0.310.66%-3.51%
2021-07-090.300.310.290.313.33%3.33%1.64%19,143,1005,735,00062%0.300.33%0.300.00%0.300.34%0.310.00%-3.87%
2021-07-080.290.310.290.300.00%0.33%-1.64%24,890,8007,449,00086%0.301.01%0.300.68%0.30-0.67%0.31-0.33%-4.35%
2021-07-070.300.310.290.30-3.23%1.35%-1.96%28,253,5008,376,000106%0.30-1.00%0.300.68%0.30-2.93%0.31-0.65%-10.21%
2021-07-060.300.310.290.313.33%3.68%0.65%20,166,1006,038,00085%0.302.40%0.29-1.34%0.31-0.33%0.310.00%-10.22%
2021-07-050.290.300.280.307.14%2.74%-2.60%21,227,0006,196,00096%0.290.00%0.30-3.56%0.31-0.65%0.31-0.65%-10.38%
2021-07-020.300.310.280.28-9.68%-4.11%-9.68%36,587,00010,693,000183%0.29-4.89%0.31-1.59%0.31-1.27%0.31-1.27%-10.47%
2021-07-010.310.320.300.31-3.13%0.98%-1.27%36,071,00011,090,000233%0.31-2.85%0.31-0.63%0.31-0.63%0.31-0.95%-10.46%
2021-06-300.310.340.310.320.00%1.27%0.95%109,262,70034,513,000946%0.32-1.25%0.32-1.56%0.32-4.82%0.32-4.52%-10.45%
2021-06-290.320.320.320.32-8.57%0.00%-3.61%5,378,1001,721,000874%0.32-12.33%0.32-21.32%0.33-26.06%0.33-27.35%-10.10%
2021-06-280.350.350.350.35-10.26%-4.11%-23.41%60,30022,00089%0.37-9.65%0.41-11.11%0.45-2.81%0.46-2.97%-7.60%
2021-06-250.390.390.390.39-9.30%-3.47%-17.20%64,40026,000114%0.40-6.27%0.46-1.92%0.46-2.12%0.47-4.85%-7.55%
2021-06-240.430.430.430.43-10.42%-0.23%-13.13%120,60052,000247%0.43-10.77%0.47-4.10%0.47-3.87%0.50-58.85%-7.16%
2021-06-230.480.480.480.48-9.43%-0.62%-60.10%285,600138,0003%0.48-13.13%0.49-36.54%0.49-42.91%1.20-0.82%-1.60%
2021-06-220.530.530.530.53-10.17%-4.68%-56.31%1,8001,000- --0.56-36.96%0.77-7.68%0.86-12.96%1.21-1.54%-1.63%
2021-06-210.590.590.590.59-9.23%-33.11%-52.11%3,4003,000- --0.8814.69%0.83-14.65%0.99-16.70%1.23-1.60%-1.53%
2021-06-180.650.650.650.65-9.72%-15.47%-48.08%1,3001,000- --0.770.00%0.98-17.01%1.19-5.95%1.25-1.11%-1.35%
2021-06-170.720.720.720.72-10.00%-6.37%-43.13%1,3001,000- --0.77-42.31%1.18-22.38%1.264.39%1.27-0.86%-1.20%
2021-06-160.800.800.800.80-10.11%-39.98%-37.35%1,5002,000- --1.33-20.04%1.5214.86%1.21-0.41%1.28-1.01%-1.06%
2021-06-150.890.890.890.89-10.10%-46.61%-31.01%6001,000- --1.670.00%1.329.19%1.21-1.54%1.29-2.35%-0.87%
2021-06-110.990.990.990.99-10.00%-40.61%-25.06%1,2002,000- --1.6735.20%1.21-0.41%1.23-1.60%1.32-2.51%-0.53%
2021-06-101.101.101.101.100.00%-10.79%-18.82%7,3009,000- --1.232.07%1.21-1.54%1.25-1.11%1.36-0.95%-0.01%