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:
北京文化( 000802.SZ 深证)
板块 :旅游   
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
2020-09-189.139.279.099.231.21%0.00%0.00%19,483,600179,078,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-09-179.269.309.029.12-3.08%-0.21%-2.21%28,760,500262,835,00085%9.14-4.03%9.38-1.20%9.390.20%9.33-0.39%0.50%
2020-09-169.689.839.319.41-1.26%-1.19%0.51%29,582,800281,703,00088%9.520.56%9.500.86%9.370.65%9.360.17%0.67%
2020-09-159.419.689.309.530.63%0.63%1.97%33,403,600316,319,00094%9.47-0.36%9.421.37%9.310.57%9.350.34%0.78%
2020-09-149.539.689.359.47-0.42%-0.36%1.67%31,160,100296,131,00086%9.502.11%9.291.09%9.260.41%9.310.46%0.83%
2020-09-118.849.548.839.517.22%2.17%2.58%42,420,100394,861,000106%9.313.16%9.190.67%9.22-0.53%9.270.79%0.92%
2020-09-109.239.288.878.87-3.48%-1.70%-3.57%28,138,100253,899,00069%9.02-1.63%9.13-1.16%9.27-0.96%9.200.44%0.85%
2020-09-099.169.339.009.19-1.29%0.20%0.35%25,210,200231,233,00064%9.17-0.29%9.24-1.21%9.36-0.21%9.160.65%0.80%
2020-09-089.189.319.069.311.97%1.21%2.32%25,439,200234,006,00064%9.20-0.99%9.35-0.81%9.380.21%9.100.53%0.79%
2020-09-079.519.609.069.13-4.40%-1.73%0.87%43,813,100407,077,000111%9.29-2.20%9.42-0.17%9.360.51%9.050.81%0.80%
2020-09-049.419.679.309.55-0.10%0.53%6.37%41,495,400394,221,000110%9.500.12%9.441.17%9.311.73%8.981.17%0.78%
2020-09-039.339.689.209.562.03%0.75%7.73%40,779,500386,965,000112%9.491.57%9.331.33%9.151.72%8.871.30%0.71%
2020-09-029.279.609.109.371.85%0.30%6.96%46,671,100436,004,000132%9.341.98%9.212.38%9.001.88%8.761.32%0.62%
2020-09-019.199.329.049.201.43%0.43%6.41%40,933,800375,001,000120%9.160.21%9.002.01%8.831.37%8.650.84%0.52%
2020-08-318.869.458.729.075.22%-0.79%5.78%63,967,000584,796,000193%9.146.41%8.823.85%8.712.42%8.571.32%0.51%
2020-08-288.338.768.268.624.48%0.34%1.87%40,251,000345,781,000123%8.592.92%8.490.49%8.510.54%8.460.07%0.47%
2020-08-278.358.538.218.25-2.02%-1.16%-2.44%24,599,700205,337,00072%8.35-1.53%8.45-0.69%8.460.23%8.460.02%0.59%
2020-08-268.368.628.258.420.36%-0.67%-0.40%33,838,300286,844,00094%8.48-0.34%8.510.32%8.440.40%8.450.52%0.73%
2020-08-258.538.778.358.39-2.89%-1.36%-0.24%28,724,000244,334,00081%8.51-0.41%8.480.89%8.41-0.06%8.410.60%0.76%
2020-08-248.468.858.248.642.13%1.16%3.35%36,681,800313,290,000102%8.541.79%8.411.05%8.41-0.11%8.360.58%0.79%
2020-08-218.288.598.208.462.17%0.82%1.78%31,522,700264,498,00091%8.391.66%8.32-0.56%8.42-0.39%8.310.54%0.81%
2020-08-208.088.418.008.281.72%0.31%0.16%28,500,000235,235,00084%8.25-0.67%8.37-1.25%8.45-0.14%8.270.39%0.76%
2020-08-198.568.578.118.14-4.80%-2.05%-1.15%30,555,600253,907,00092%8.31-2.39%8.47-0.75%8.470.62%8.240.35%0.68%
2020-08-188.418.728.308.550.12%0.43%4.19%34,426,600293,060,000110%8.51-0.53%8.540.58%8.411.12%8.210.69%0.60%
2020-08-178.798.808.408.54-0.58%-0.21%4.79%42,220,600361,325,000134%8.560.26%8.491.81%8.321.29%8.150.95%0.57%
2020-08-148.598.688.328.591.78%0.63%6.40%43,333,600369,877,000141%8.541.81%8.342.19%8.211.94%8.071.28%0.46%
2020-08-138.258.658.108.444.20%0.67%5.88%47,962,900402,102,000171%8.384.77%8.162.33%8.062.09%7.971.43%0.25%
2020-08-127.818.147.808.102.53%1.22%3.07%32,562,400260,580,000126%8.00-0.09%7.971.12%7.890.34%7.860.76%-0.10%
2020-08-117.968.237.777.900.38%-1.36%1.28%38,796,900310,715,000160%8.012.05%7.881.56%7.87-0.08%7.800.93%-0.28%
2020-08-107.818.057.747.870.00%0.28%1.84%19,751,200155,004,00090%7.852.15%7.76-0.28%7.87-0.25%7.730.73%-0.53%