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
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-1527552.62016.308%2
2019-11-1537459.81020.944%2
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
2019-09-1218.9819.2318.5519.061.76%0.79%-0.20%6,045,300114,322,00070%18.910.54%18.90-1.01%19.14-1.30%19.100.23%0.42%
2019-09-1119.1419.1418.6218.73-1.73%-0.43%-1.71%8,264,300155,451,00092%18.81-1.43%19.10-1.29%19.39-0.42%19.060.14%0.49%
2019-09-1019.3519.3518.9219.06-0.94%-0.12%0.16%3,961,00075,588,00044%19.08-1.41%19.34-1.26%19.470.25%19.030.13%0.57%
2019-09-0919.8019.8219.0819.24-0.82%-0.60%1.23%9,202,900178,127,00091%19.36-0.67%19.590.09%19.421.07%19.010.23%0.72%
2019-09-0619.6719.6919.3619.40-1.47%-0.45%2.30%6,519,400127,046,00064%19.49-1.52%19.570.74%19.220.76%18.960.18%0.87%
2019-09-0519.0520.2319.0419.693.96%-0.50%4.02%14,250,200281,982,000141%19.793.91%19.432.88%19.071.73%18.930.78%0.97%
2019-09-0419.1519.2218.8918.94-1.10%-0.55%0.84%4,799,90091,409,00049%19.040.08%18.890.69%18.750.30%18.780.21%0.96%
2019-09-0319.1519.1718.8519.150.47%0.64%2.18%8,162,200155,307,00078%19.031.38%18.760.65%18.69-0.06%18.740.55%1.05%
2019-09-0218.4219.2317.9819.064.73%1.55%2.25%16,783,000315,020,000145%18.772.06%18.640.55%18.70-0.08%18.640.85%1.18%
2019-08-3018.5718.6818.0718.20-1.46%-1.04%-1.53%6,757,800124,291,00060%18.39-0.95%18.53-1.06%18.72-0.40%18.480.88%1.13%
2019-08-2918.7518.7518.3918.47-0.27%-0.53%0.81%9,192,700170,686,00078%18.57-0.17%18.73-0.45%18.80-0.09%18.320.97%1.05%
2019-08-2819.0019.0018.4118.52-1.12%-0.42%2.07%9,619,200178,906,00083%18.60-1.59%18.82-0.48%18.810.12%18.150.94%0.81%
2019-08-2719.1019.4018.5418.73-0.85%-0.89%4.19%16,655,500314,779,000150%18.900.05%18.910.39%18.791.16%17.981.56%0.52%
2019-08-2618.6019.0918.5818.89-0.05%0.01%6.72%10,331,400195,150,000104%18.89-0.30%18.830.80%18.571.65%17.701.77%0.29%
2019-08-2318.8119.1018.5818.901.18%-0.24%8.66%8,392,600159,006,00085%18.951.67%18.681.51%18.271.95%17.391.19%0.02%
2019-08-2218.7518.7718.4518.680.38%0.24%8.67%7,647,000142,503,00076%18.640.60%18.411.84%17.921.77%17.190.70%-0.15%
2019-08-2118.4518.7418.2018.612.37%0.46%9.03%11,397,100211,115,000118%18.521.54%18.072.40%17.612.05%17.071.08%-0.21%
2019-08-2018.0018.7517.9118.184.66%-0.35%7.66%19,093,600348,334,000212%18.244.98%17.653.99%17.263.48%16.891.87%-0.33%
2019-08-1917.2717.5617.1417.370.40%-0.04%4.78%12,086,800210,038,000146%17.381.73%16.972.29%16.682.13%16.580.34%-0.53%
2019-08-1616.4717.3416.4317.305.49%1.28%4.72%14,131,200241,393,000180%17.085.06%16.593.42%16.331.42%16.520.04%-0.56%
2019-08-1515.8016.5315.6116.402.63%0.87%-0.69%9,020,100146,657,000121%16.261.26%16.040.68%16.10-0.30%16.51-1.37%-0.57%
2019-08-1415.9816.2415.9315.981.59%-0.47%-4.56%7,271,600116,754,00093%16.062.21%15.94-0.78%16.15-0.57%16.74-1.97%-0.42%
2019-08-1315.9815.9915.5515.73-2.60%0.13%-7.91%6,051,10095,058,00061%15.71-1.68%16.06-1.35%16.24-1.26%17.08-0.73%-0.18%
2019-08-1216.3516.4315.7316.15-1.76%1.08%-6.14%11,932,800190,645,000121%15.98-2.59%16.28-1.97%16.45-2.11%17.21-1.00%-0.13%
2019-08-0916.7717.0015.9016.44-2.43%0.23%-5.40%9,088,600149,072,00098%16.40-2.73%16.61-1.18%16.80-1.81%17.38-0.45%-0.08%
2019-08-0816.7016.9616.6316.850.96%-0.07%-3.48%4,318,90072,825,00049%16.860.42%16.81-1.03%17.11-1.60%17.460.10%-0.11%
2019-08-0717.0317.1716.6516.69-1.53%-0.60%-4.31%4,144,80069,596,00044%16.790.05%16.98-1.43%17.39-1.34%17.44-0.09%-0.20%
2019-08-0616.8617.3216.4616.95-1.17%1.00%-2.90%8,554,900143,571,00089%16.78-3.31%17.23-2.84%17.63-0.68%17.46-0.11%-0.24%
2019-08-0517.6717.7017.1317.15-2.89%-1.19%-1.87%6,570,100114,036,00069%17.36-1.88%17.73-0.73%17.750.15%17.48-0.05%-0.33%
2019-08-0217.7017.8517.5117.660.00%-0.16%1.00%6,366,600112,616,00070%17.69-1.76%17.860.21%17.720.43%17.490.03%-0.40%