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:
北新建材( 000786.SZ 深证)
所属成分指数: 中证500
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
2019-06-1718.8919.0018.3018.46-2.22%-0.58%-0.99%8,959,400166,346,000109%18.57-2.38%18.84-1.40%18.930.02%18.64-0.33%-0.40%
2019-06-1419.1419.3018.7518.88-1.10%-0.73%0.93%5,150,10097,949,00067%19.02-0.65%19.110.37%18.931.03%18.71-0.15%-0.39%
2019-06-1319.3119.3119.0219.09-1.09%-0.28%1.90%5,136,50098,327,00067%19.140.05%19.040.90%18.740.99%18.73-0.15%-0.40%
2019-06-1219.1919.4018.9919.300.78%0.87%2.87%10,371,500198,451,000133%19.131.24%18.872.22%18.550.96%18.76-0.01%-0.40%
2019-06-1118.1119.2018.1119.155.68%1.33%2.06%11,152,400210,772,000148%18.904.10%18.461.95%18.380.12%18.76-0.06%-0.41%
2019-06-1017.9818.3017.8518.121.29%-0.19%-3.49%4,337,50078,747,00057%18.161.20%18.11-0.61%18.35-0.84%18.78-0.39%-0.43%
2019-06-0618.0218.2617.6617.89-0.61%-0.28%-5.08%6,906,200123,898,00086%17.94-1.38%18.22-1.43%18.51-1.19%18.85-0.84%-0.36%
2019-06-0518.3618.5717.9418.00-0.99%-1.05%-5.30%10,893,100198,155,000136%18.19-1.07%18.48-1.82%18.73-1.51%19.01-1.11%-0.20%
2019-06-0419.2019.3618.0118.18-5.31%-1.13%-5.42%12,870,700236,661,000168%18.39-4.71%18.83-2.73%19.02-1.81%19.22-1.14%-0.03%
2019-06-0319.2219.5219.1519.20-0.10%-0.50%-1.24%5,390,300104,013,00077%19.30-0.58%19.35-0.24%19.370.33%19.440.14%0.13%
2019-05-3119.4019.6619.0519.22-0.93%-0.97%-1.00%5,289,700102,666,00074%19.410.26%19.400.10%19.310.27%19.41-0.19%0.17%
2019-05-3019.5119.6119.2219.40-1.52%0.21%-0.26%5,892,300114,069,00079%19.36-0.37%19.380.61%19.25-0.32%19.45-0.29%0.21%
2019-05-2919.2919.7019.1419.701.55%1.38%0.99%6,238,500121,221,00080%19.430.41%19.260.46%19.32-0.51%19.51-0.10%0.33%
2019-05-2819.1919.4919.0819.401.25%0.25%-0.65%6,721,600130,079,00085%19.351.55%19.18-0.50%19.41-0.43%19.53-0.10%0.37%
2019-05-2718.9819.3518.6619.160.21%0.55%-1.97%7,839,400149,389,00096%19.06-0.46%19.27-1.45%19.50-0.03%19.55-0.31%0.40%
2019-05-2419.3219.6818.8719.12-2.40%-0.13%-2.48%7,642,200146,306,00091%19.14-2.46%19.56-1.02%19.50-0.61%19.610.29%0.45%
2019-05-2319.8019.9019.3119.59-0.86%-0.18%0.21%7,581,600148,794,00085%19.63-1.40%19.760.91%19.62-0.27%19.550.77%0.43%
2019-05-2219.7120.0819.5619.760.25%-0.73%1.86%7,500,800149,303,00084%19.910.82%19.580.23%19.670.22%19.400.63%0.28%
2019-05-2119.4419.9719.1919.712.12%-0.17%2.24%8,565,400169,109,00095%19.743.50%19.53-0.26%19.630.19%19.280.50%0.16%
2019-05-2019.3119.4318.5119.30-0.72%1.18%0.60%7,707,800147,026,00082%19.08-3.37%19.58-0.94%19.59-0.55%19.180.50%0.04%
2019-05-1719.8820.1919.3919.44-2.65%-1.52%1.84%8,248,300162,832,00086%19.74-0.60%19.770.30%19.701.08%19.090.21%-0.10%
2019-05-1619.7019.9819.5619.971.73%0.55%4.83%9,417,700187,035,00094%19.860.97%19.710.40%19.491.66%19.050.95%-0.16%
2019-05-1519.5519.8719.4219.631.03%-0.20%4.03%6,605,500129,930,00059%19.670.52%19.631.43%19.170.90%18.870.28%-0.39%
2019-05-1419.5119.7419.3319.43-0.87%-0.71%3.25%8,281,800162,060,00070%19.57-0.45%19.351.94%19.000.71%18.820.22%-0.47%
2019-05-1319.1219.8519.0219.601.34%-0.28%4.39%9,580,300188,307,00081%19.663.14%18.991.65%18.871.29%18.780.17%-0.57%
2019-05-1018.5119.4318.5019.345.63%1.49%3.17%15,691,800299,034,000129%19.064.60%18.681.08%18.63-0.07%18.750.06%-0.66%
2019-05-0918.0218.5417.8918.310.00%0.50%-2.26%9,801,500178,571,00081%18.22-1.51%18.48-0.32%18.640.02%18.73-0.73%-0.74%
2019-05-0818.3718.8818.0618.31-1.72%-1.02%-2.97%8,171,300151,164,00064%18.50-1.29%18.54-1.33%18.64-0.25%18.87-0.60%-0.80%
2019-05-0718.4019.1618.3518.631.80%-0.59%-1.86%8,951,200167,747,00069%18.741.71%18.790.78%18.68-0.14%18.98-0.68%-0.81%
2019-05-0618.6619.2018.0118.300.00%-0.68%-4.25%13,526,200249,225,00098%18.43-3.96%18.64-0.56%18.71-0.72%19.11-0.91%-0.82%