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:
北信源( 300352.SZ 深证)
板块 :计算机应用服务   
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
2022-09-283.893.893.763.76-3.34%-1.36%-5.84%9,220,20035,147,00069%3.81-1.22%3.85-1.58%3.95-1.10%3.99-0.65%-0.51%
2022-09-273.833.913.813.891.30%0.80%-3.21%10,009,60038,632,00073%3.86-0.34%3.91-2.22%3.99-0.38%4.02-0.69%-0.48%
2022-09-263.953.953.813.84-3.03%-0.83%-5.11%12,342,80047,797,00090%3.87-3.30%4.00-1.23%4.00-0.20%4.05-0.64%-0.41%
2022-09-234.104.103.943.96-3.41%-1.10%-2.77%11,341,00045,412,00088%4.00-2.93%4.050.20%4.01-0.52%4.07-0.42%-0.38%
2022-09-224.084.174.064.10-0.24%-0.61%0.24%12,910,20053,257,000104%4.132.33%4.041.61%4.030.05%4.09-0.29%-0.35%
2022-09-213.944.133.864.113.79%1.96%0.20%19,658,40079,252,000151%4.032.08%3.98-0.55%4.03-0.47%4.10-0.65%-0.34%
2022-09-203.914.023.913.961.80%0.28%-4.09%8,448,60033,364,00066%3.950.43%4.00-1.09%4.05-0.95%4.13-0.58%-0.31%
2022-09-194.064.063.883.89-4.19%-1.07%-6.33%15,586,40061,283,000113%3.93-4.24%4.05-1.73%4.09-1.35%4.15-0.74%-0.29%
2022-09-164.094.194.034.06-0.49%-1.12%-2.96%14,857,70061,012,000114%4.11-0.22%4.12-0.84%4.15-0.50%4.18-0.24%-0.37%
2022-09-154.174.194.024.08-1.69%-0.85%-2.72%12,923,40053,186,00099%4.12-0.41%4.15-0.60%4.17-0.67%4.19-0.24%-0.43%
2022-09-144.154.164.104.15-0.95%0.44%-1.28%12,075,70049,901,00091%4.13-2.09%4.18-0.67%4.19-0.52%4.20-0.26%-0.49%
2022-09-134.224.274.184.190.00%-0.71%-0.59%10,308,10043,499,00079%4.220.72%4.21-0.05%4.22-0.05%4.22-0.02%-0.55%
2022-09-094.184.214.174.190.24%0.00%-0.62%7,195,80030,153,00054%4.19-0.21%4.21-0.31%4.220.05%4.22-0.31%-0.62%
2022-09-084.254.254.174.18-1.88%-0.45%-1.16%10,573,80044,401,00075%4.20-0.52%4.22-0.14%4.220.05%4.23-0.19%-0.69%
2022-09-074.224.274.184.260.24%0.92%0.54%15,765,60066,545,000103%4.22-0.31%4.230.17%4.210.07%4.24-0.21%-0.78%
2022-09-064.274.294.204.25-0.23%0.38%0.09%14,469,50061,261,00088%4.230.21%4.220.33%4.21-0.07%4.25-0.33%-0.86%
2022-09-054.224.294.164.260.95%0.83%0.00%16,418,00069,360,00096%4.230.74%4.210.14%4.210.00%4.26-0.40%-0.90%
2022-09-024.154.234.144.222.18%0.62%-1.33%12,496,40052,404,00066%4.190.05%4.20-0.40%4.21-0.64%4.28-1.45%-0.99%
2022-09-014.204.274.124.13-0.96%-1.48%-4.84%15,094,20063,279,00060%4.19-0.40%4.22-0.31%4.24-0.45%4.34-0.87%-1.05%
2022-08-314.264.294.164.17-2.57%-0.93%-4.75%15,508,30065,272,00060%4.21-1.17%4.23-1.03%4.26-0.37%4.38-0.88%-0.95%
2022-08-304.274.314.224.280.47%0.49%-3.10%11,315,70048,190,00043%4.260.76%4.27-0.07%4.28-0.42%4.42-0.79%-0.84%
2022-08-294.254.274.154.26-0.70%0.78%-4.31%12,620,40053,352,00046%4.23-2.22%4.28-0.28%4.29-0.42%4.45-0.80%-0.71%
2022-08-264.324.374.274.29-0.46%-0.76%-4.41%15,049,50065,052,00054%4.321.17%4.29-0.26%4.31-1.55%4.49-1.02%-0.62%
2022-08-254.264.324.234.311.17%0.87%-4.94%22,348,70095,487,00076%4.27-0.21%4.30-0.53%4.38-1.17%4.53-1.00%-0.49%
2022-08-244.344.374.224.26-2.29%-0.51%-6.99%27,426,200117,439,00093%4.28-1.56%4.32-2.24%4.43-1.40%4.58-1.02%-0.38%
2022-08-234.334.394.304.360.23%0.23%-5.77%20,757,90090,306,00074%4.350.30%4.42-1.32%4.50-1.17%4.63-0.79%-0.27%
2022-08-224.414.424.244.35-1.14%0.30%-6.73%31,844,500138,111,000112%4.34-3.21%4.48-1.97%4.55-1.73%4.66-1.31%-0.18%
2022-08-194.554.644.384.40-7.17%-1.81%-6.90%70,327,800315,115,000259%4.48-5.06%4.57-3.73%4.63-3.44%4.73-1.97%-0.02%
2022-08-184.764.804.684.74-1.04%0.42%-1.68%18,673,30088,144,00081%4.72-0.92%4.75-0.61%4.79-0.56%4.820.06%0.19%
2022-08-174.794.834.714.790.00%0.55%-0.58%17,975,10085,642,00078%4.760.19%4.78-0.95%4.82-0.21%4.820.25%0.14%