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:
北辰实业( 601588.SH 上证)
板块 :房地产_h   上证180   
所属成分指数: 上证180
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
2022-01-212.732.772.632.67-2.55%-0.26%-5.85%47,940,900128,322,00062%2.68-3.67%2.76-1.22%2.76-0.51%2.84-1.01%0.36%
2022-01-202.802.862.722.74-2.84%-1.40%-4.36%47,705,300132,559,00050%2.78-1.00%2.790.58%2.77-0.68%2.870.04%0.94%
2022-01-192.762.862.752.821.44%0.46%-1.54%48,682,200136,673,00048%2.810.86%2.770.62%2.79-0.11%2.860.25%1.07%
2022-01-182.742.832.722.781.09%-0.11%-2.70%59,805,200166,441,00060%2.782.32%2.76-1.08%2.79-1.62%2.860.25%0.99%
2022-01-172.742.762.692.750.00%1.10%-3.51%41,864,800113,881,00042%2.72-1.27%2.79-0.78%2.84-1.36%2.850.04%1.00%
2022-01-142.852.862.702.75-3.51%-0.18%-3.47%68,767,000189,432,00072%2.76-3.50%2.81-2.53%2.88-0.93%2.850.04%1.01%
2022-01-132.822.912.792.850.71%-0.18%0.07%71,786,600204,965,00082%2.861.49%2.88-0.86%2.900.28%2.850.32%1.01%
2022-01-122.882.892.782.83-2.08%0.60%-0.32%73,745,100207,426,00089%2.81-4.52%2.91-0.65%2.900.28%2.840.32%1.00%
2022-01-112.993.032.882.89-5.56%-1.90%2.12%105,807,400311,698,000143%2.950.82%2.930.97%2.891.05%2.831.25%0.97%
2022-01-102.833.182.763.065.88%4.72%9.48%162,598,300475,188,000242%2.920.14%2.901.37%2.861.42%2.802.12%0.84%
2022-01-072.873.122.762.891.40%-0.96%5.59%229,812,700670,495,000418%2.923.33%2.864.73%2.824.88%2.744.75%0.62%
2022-01-062.592.852.582.8510.04%0.92%9.07%121,610,000343,476,000311%2.829.80%2.737.40%2.696.71%2.611.40%0.18%
2022-01-052.582.622.532.590.78%0.70%0.50%33,500,00086,173,00076%2.571.22%2.541.48%2.520.68%2.58-0.54%0.31%
2022-01-042.482.582.472.573.63%1.14%-0.81%33,800,70085,876,00060%2.542.38%2.501.25%2.500.20%2.590.27%0.88%
2021-12-312.472.502.462.480.40%-0.08%-4.02%17,512,60043,465,00030%2.480.85%2.47-0.48%2.50-0.08%2.580.16%0.99%
2021-12-302.472.482.432.47-0.40%0.37%-4.26%19,507,70048,017,00033%2.46-0.61%2.49-0.84%2.50-1.15%2.580.08%1.03%
2021-12-292.502.512.452.48-1.20%0.16%-3.80%18,720,70046,349,00032%2.48-1.36%2.51-0.08%2.53-2.81%2.580.19%1.05%
2021-12-282.542.542.492.51-0.79%0.00%-2.45%25,981,00065,211,00045%2.51-0.36%2.51-1.10%2.60-0.61%2.570.00%1.07%
2021-12-272.462.552.462.532.43%0.44%-1.67%39,439,60099,333,00071%2.520.80%2.54-3.28%2.620.27%2.57-0.04%1.08%
2021-12-242.572.582.462.47-3.14%-1.16%-4.04%44,885,500112,158,00085%2.50-2.84%2.62-0.76%2.61-0.04%2.57-0.04%1.11%
2021-12-232.552.642.532.55-2.30%-0.86%-0.97%66,478,900170,965,000140%2.57-4.28%2.640.42%2.610.15%2.580.27%1.13%
2021-12-222.722.872.572.61-3.69%-2.87%1.64%137,783,900370,268,000344%2.692.13%2.632.37%2.612.68%2.572.72%1.12%
2021-12-212.462.712.452.7110.16%3.00%8.40%141,267,600371,629,000501%2.636.86%2.575.98%2.545.53%2.505.22%0.87%
2021-12-202.402.522.392.462.50%-0.08%3.54%44,754,100110,195,000274%2.462.76%2.432.28%2.411.82%2.381.37%0.38%
2021-12-172.372.422.362.401.69%0.17%2.39%21,146,20050,662,000163%2.401.57%2.370.89%2.360.77%2.340.52%0.26%
2021-12-162.352.382.342.360.00%0.04%1.20%15,363,60036,247,000130%2.360.17%2.350.34%2.340.39%2.330.26%0.23%
2021-12-152.312.392.302.362.61%0.21%1.46%21,397,00050,392,000194%2.361.95%2.340.78%2.340.56%2.330.43%0.21%
2021-12-142.322.332.302.30-1.29%-0.43%-0.69%6,619,80015,295,00067%2.31-1.03%2.32-0.04%2.32-0.09%2.320.09%0.17%
2021-12-132.332.362.322.330.00%-0.17%0.69%7,338,00017,125,00076%2.330.34%2.330.17%2.320.09%2.310.26%0.15%
2021-12-102.322.342.302.330.00%0.17%0.95%10,289,40023,929,000106%2.330.26%2.32-0.09%2.320.13%2.310.22%0.11%