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:
北巴传媒( 600386.SH 上证)
板块 :公路运输_h   
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
2022-06-304.164.224.114.11-1.20%-1.06%-2.42%12,886,50053,533,00064%4.15-2.74%4.29-0.23%4.260.31%4.21-0.59%0.02%
2022-06-294.364.414.154.16-4.81%-2.60%-1.82%18,213,10077,794,00081%4.27-2.31%4.300.63%4.250.64%4.240.05%0.10%
2022-06-284.254.504.224.373.07%-0.05%3.19%27,511,600120,287,000122%4.373.68%4.282.52%4.221.52%4.240.38%0.13%
2022-06-274.314.344.174.240.24%0.55%0.50%15,158,10063,916,00063%4.221.15%4.170.80%4.160.02%4.22-0.64%0.14%
2022-06-244.204.234.124.230.71%1.46%-0.38%16,305,20067,971,00054%4.170.65%4.140.10%4.15-0.48%4.250.00%0.36%
2022-06-234.044.224.014.203.96%1.40%-1.08%22,122,10091,622,00068%4.141.12%4.13-0.51%4.17-1.35%4.250.12%0.46%
2022-06-224.164.194.034.04-1.46%-1.37%-4.74%14,361,50058,821,00045%4.10-1.37%4.16-1.10%4.23-0.40%4.240.33%0.50%
2022-06-214.224.264.084.10-2.84%-1.28%-3.00%20,212,80083,942,00063%4.15-1.26%4.20-1.62%4.25-0.21%4.230.43%0.48%
2022-06-204.214.284.114.22-0.47%0.33%0.26%17,706,70074,470,00054%4.21-0.50%4.27-0.12%4.26-0.70%4.210.07%0.45%
2022-06-174.384.394.164.24-4.50%0.31%0.81%32,870,800138,945,00096%4.23-2.40%4.28-0.02%4.290.09%4.210.10%0.54%
2022-06-164.254.654.184.444.96%2.52%5.66%41,752,800180,816,000117%4.332.07%4.28-0.28%4.280.85%4.200.19%0.70%
2022-06-154.294.324.184.23-1.17%-0.31%0.86%23,607,800100,161,00068%4.240.24%4.290.28%4.250.86%4.190.34%0.86%
2022-06-144.184.344.154.28-1.61%1.11%2.39%35,201,500149,007,000102%4.23-2.26%4.280.56%4.211.08%4.180.48%0.90%
2022-06-134.264.504.144.352.11%0.44%4.57%71,322,800308,889,000220%4.332.87%4.254.22%4.171.98%4.161.51%0.95%
2022-06-103.884.263.864.2610.08%1.19%3.95%36,919,000155,415,000124%4.217.62%4.083.16%4.09-0.27%4.100.99%1.04%
2022-06-093.954.023.863.87-3.25%-1.07%-4.63%11,893,30046,532,00037%3.91-0.96%3.96-2.51%4.10-1.06%4.060.52%1.20%
2022-06-083.984.053.824.001.78%1.27%-0.92%21,640,30085,481,00066%3.95-0.65%4.06-1.98%4.14-0.17%4.040.22%1.42%
2022-06-074.094.133.903.93-4.84%-1.16%-2.43%29,940,900119,052,00095%3.98-4.97%4.14-1.78%4.15-0.17%4.030.12%1.54%
2022-06-064.144.354.064.13-0.48%-1.29%2.66%36,973,500154,700,000133%4.18-0.26%4.210.72%4.151.12%4.020.93%1.63%
2022-06-024.344.394.104.15-4.60%-1.07%4.11%57,237,400240,099,000232%4.20-2.42%4.181.95%4.112.27%3.991.71%1.62%
2022-06-013.984.353.984.3510.13%1.19%11.00%26,267,000112,925,000139%4.307.56%4.102.91%4.022.53%3.921.74%1.49%
2022-05-313.984.103.933.95-1.25%-1.18%2.54%19,783,30079,083,000110%4.000.45%3.991.06%3.920.85%3.850.73%1.37%
2022-05-304.064.073.914.00-0.99%0.53%4.60%24,083,70095,827,000147%3.98-0.23%3.951.47%3.890.91%3.821.03%1.37%
2022-05-273.844.123.834.042.28%1.30%6.74%39,123,500156,043,000272%3.992.84%3.892.26%3.852.18%3.792.38%1.28%
2022-05-263.754.063.733.954.22%1.86%6.84%35,750,500138,651,000315%3.882.92%3.802.20%3.772.23%3.702.64%1.02%
2022-05-253.633.953.623.795.57%0.58%5.22%29,280,800110,341,000344%3.772.67%3.722.62%3.692.73%3.602.68%0.63%
2022-05-243.693.753.593.59-1.64%-2.18%2.34%12,449,70045,695,000196%3.671.27%3.631.57%3.591.76%3.511.45%0.26%
2022-05-233.563.663.563.652.24%0.72%5.55%8,004,80029,009,000140%3.621.91%3.571.74%3.531.32%3.460.96%-0.07%
2022-05-203.483.643.483.572.59%0.39%4.23%7,526,60026,767,000138%3.562.30%3.511.74%3.481.13%3.430.85%-0.33%
2022-05-193.433.523.413.480.00%0.12%2.47%3,573,00012,420,00068%3.480.32%3.450.15%3.440.59%3.400.41%-0.56%