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:
北斗星通( 002151.SZ 深证)
板块 :通讯设备_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
2020-07-0332.5032.5031.9932.29-0.74%0.20%-2.17%15,614,800503,225,00071%32.23-0.19%32.230.30%32.170.06%33.01-0.41%-0.35%
2020-07-0232.1832.5831.8632.531.09%0.75%-1.84%16,842,500543,813,00076%32.290.37%32.130.04%32.16-2.46%33.14-0.53%-0.33%
2020-07-0131.8232.6831.7032.180.47%0.03%-3.41%17,552,900564,667,00076%32.170.73%32.120.01%32.97-0.84%33.32-0.82%-0.32%
2020-06-3032.2532.3031.5732.03-0.68%0.30%-4.65%16,549,500528,507,00068%31.94-0.98%32.12-3.55%33.24-0.50%33.59-0.53%-0.22%
2020-06-2931.9832.8231.4732.251.10%0.00%-4.51%16,500,800532,170,00067%32.250.34%33.30-1.02%33.41-0.36%33.77-0.59%-0.13%
2020-06-2433.1333.4331.5031.90-3.63%-0.75%-6.10%30,021,700964,927,000117%32.14-6.56%33.64-1.38%33.53-1.29%33.97-0.68%0.00%
2020-06-2335.0435.6833.0033.10-3.61%-3.78%-3.23%47,149,9001,621,907,000205%34.400.81%34.111.68%33.970.52%34.210.38%0.08%
2020-06-2233.7034.6533.6034.342.05%0.64%0.78%18,988,400647,945,00094%34.122.70%33.550.13%33.79-0.74%34.070.00%0.08%
2020-06-1932.8633.7632.5133.651.91%1.28%-1.24%15,503,800515,116,00076%33.23-0.08%33.50-0.98%34.04-0.51%34.07-0.15%0.15%
2020-06-1834.1034.1232.9833.02-3.17%-0.69%-3.24%19,877,500660,956,00099%33.25-2.64%33.84-1.88%34.22-0.83%34.12-0.20%0.19%
2020-06-1734.5834.6233.9534.10-1.36%-0.15%-0.27%14,405,000491,965,00074%34.150.12%34.48-0.08%34.510.19%34.19-0.18%0.28%
2020-06-1634.0034.6033.6934.57-0.55%1.35%0.92%25,486,800869,385,000123%34.11-2.69%34.51-0.61%34.440.35%34.26-0.45%0.37%
2020-06-1535.5135.7834.5134.760.06%-0.84%1.02%24,914,700873,378,000117%35.062.11%34.721.13%34.320.64%34.410.20%0.52%
2020-06-1233.6334.9833.6034.740.81%1.19%1.17%19,219,700659,847,00086%34.33-1.05%34.340.90%34.100.27%34.340.40%0.58%
2020-06-1134.1835.3533.9134.460.79%-0.68%0.76%25,465,600883,523,000111%34.702.41%34.030.89%34.010.68%34.200.67%0.60%
2020-06-1033.2034.3032.9434.192.98%0.92%0.64%19,701,500667,446,00082%33.881.98%33.730.13%33.78-0.70%33.970.14%0.60%
2020-06-0933.6733.7232.8233.20-1.66%-0.06%-2.14%17,337,800575,984,00064%33.22-2.66%33.69-0.78%34.02-1.37%33.930.35%0.71%
2020-06-0834.1634.6133.6833.760.12%-1.08%-0.14%14,772,500504,161,00056%34.130.95%33.95-0.81%34.49-0.08%33.810.67%0.69%
2020-06-0533.6134.2033.5333.72-0.62%-0.26%0.41%12,998,600439,446,00047%33.81-0.31%34.23-1.27%34.520.58%33.580.28%0.64%
2020-06-0434.5034.5933.4233.93-1.14%0.05%1.32%18,676,700633,380,00062%33.91-2.12%34.67-0.21%34.320.72%33.490.67%0.74%
2020-06-0334.3135.2834.1034.32-1.12%-0.94%3.17%27,158,500940,935,00091%34.65-1.24%34.741.26%34.080.60%33.270.79%0.69%
2020-06-0234.3435.8433.9234.711.08%-1.06%5.17%35,571,7001,247,889,000124%35.081.89%34.312.36%33.881.64%33.011.04%0.64%
2020-06-0134.2234.9733.7834.340.79%-0.26%5.13%31,120,6001,071,506,000114%34.433.52%33.520.62%33.331.63%32.660.79%0.58%
2020-05-2932.8734.5332.1734.073.24%2.43%5.13%29,907,200994,780,000107%33.261.29%33.310.99%32.790.10%32.410.60%0.60%
2020-05-2833.3433.5932.1833.00-2.25%0.49%2.44%30,528,9001,002,514,000111%32.84-2.43%32.991.13%32.760.92%32.210.63%0.62%
2020-05-2731.7534.8531.5233.766.20%0.31%5.46%46,582,4001,567,726,000178%33.666.81%32.621.17%32.461.97%32.011.24%0.60%
2020-05-2631.1732.1130.9131.791.99%0.90%0.54%17,974,700566,349,00073%31.510.18%32.240.64%31.83-0.11%31.620.16%0.52%
2020-05-2532.1732.2930.7031.17-4.18%-0.89%-1.26%24,331,400765,239,000101%31.45-4.67%32.030.08%31.87-0.38%31.570.19%0.53%
2020-05-2231.8033.9231.6632.532.36%-1.40%3.25%42,998,5001,418,661,000193%32.996.89%32.012.39%31.991.69%31.511.26%0.55%
2020-05-2130.9731.7829.9731.780.00%2.96%2.13%23,206,900716,317,000105%30.87-1.18%31.26-1.52%31.460.11%31.120.15%0.46%