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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-1420.8500.041%2
2019-03-2820.8500.041%2
2019-07-016580.49012.833%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
2019-03-2526.1827.7625.9327.062.00%-0.28%-0.02%20,294,300550,722,000137%27.142.41%26.851.72%26.741.09%27.070.07%0.43%
2019-03-2226.6926.7026.2126.530.19%0.12%-1.91%7,684,000203,620,00051%26.500.06%26.40-0.50%26.460.40%27.05-0.01%0.51%
2019-03-2126.3326.6626.1826.480.76%-0.01%-2.10%8,663,400229,427,00050%26.480.99%26.530.34%26.350.48%27.050.23%0.62%
2019-03-2026.7226.7225.9026.28-1.90%0.22%-2.61%8,944,500234,541,00047%26.22-2.24%26.440.33%26.22-2.54%26.990.26%0.69%
2019-03-1926.5027.2526.2526.791.29%-0.12%-0.46%10,673,000286,273,00054%26.822.40%26.351.22%26.91-1.31%26.910.44%0.73%
2019-03-1826.0226.4925.7226.451.93%0.98%-1.29%9,014,000236,110,00042%26.190.98%26.03-3.75%27.26-0.15%26.800.37%0.80%
2019-03-1525.9226.1525.6825.950.89%0.04%-2.80%8,780,800227,770,00039%25.94-0.22%27.05-1.83%27.30-0.02%26.700.21%0.83%
2019-03-1426.5926.8625.4825.72-4.39%-1.06%-3.45%15,776,300410,124,00070%26.00-7.11%27.55-0.61%27.310.04%26.640.11%0.84%
2019-03-1328.3329.1926.4826.90-5.81%-3.88%1.09%28,005,500783,784,000137%27.990.09%27.721.43%27.301.41%26.611.16%0.88%
2019-03-1227.1829.6526.8828.565.19%2.13%8.57%30,068,500840,793,000152%27.963.61%27.332.18%26.921.87%26.311.46%0.87%
2019-03-1126.6527.4926.3427.153.39%0.60%4.72%19,916,700537,515,000102%26.990.27%26.751.10%26.421.03%25.930.80%0.80%
2019-03-0825.6327.9125.3826.26-0.30%-2.44%2.10%29,544,600795,210,000145%26.922.34%26.461.61%26.161.47%25.721.19%0.86%
2019-03-0726.0326.6725.7626.341.19%0.15%3.62%21,966,400577,724,000113%26.301.35%26.041.12%25.780.87%25.420.87%0.81%
2019-03-0626.5526.5525.6826.03-1.03%0.30%3.29%19,900,600516,432,000100%25.950.31%25.750.99%25.560.35%25.200.72%0.85%
2019-03-0525.3826.5725.2626.304.08%1.66%5.11%24,591,500636,215,000120%25.871.97%25.501.33%25.470.81%25.021.09%0.98%
2019-03-0425.0525.7825.0525.271.53%-0.40%2.09%18,711,500474,752,00086%25.372.18%25.16-0.49%25.260.19%24.750.64%1.33%
2019-03-0125.0325.2524.6024.89-0.52%0.24%1.20%10,286,000255,407,00048%24.83-1.14%25.29-0.07%25.210.48%24.590.37%1.36%
2019-02-2825.2225.5924.8825.02-0.64%-0.39%2.11%10,786,300270,920,00052%25.12-1.72%25.300.10%25.090.57%24.500.47%1.37%
2019-02-2724.7826.1624.7525.181.00%-1.47%3.24%24,171,000617,711,000123%25.561.72%25.281.40%24.951.02%24.391.09%1.36%
2019-02-2625.4025.5024.8524.93-2.69%-0.77%3.33%22,666,200569,465,000124%25.12-0.18%24.930.95%24.701.12%24.130.82%1.33%
2019-02-2524.6425.8524.4425.624.83%1.79%7.06%29,880,700752,062,000183%25.173.81%24.691.37%24.431.48%23.931.35%1.24%
2019-02-2224.1524.6023.7624.441.54%0.80%3.51%17,089,600414,348,000121%24.25-0.79%24.360.63%24.070.64%23.610.64%1.07%
2019-02-2124.1425.0824.0024.07-1.92%-1.51%2.60%25,435,400621,608,000202%24.440.33%24.211.31%23.921.29%23.461.31%0.97%
2019-02-2024.7124.7123.9724.54-1.52%0.74%5.97%27,482,900669,453,000266%24.361.81%23.902.04%23.612.28%23.162.05%0.80%
2019-02-1922.6324.9222.4324.9210.02%4.16%9.82%35,265,500843,733,000446%23.936.37%23.425.35%23.084.56%22.694.56%0.55%
2019-02-1822.7022.7722.2122.652.35%0.70%4.36%9,808,300220,612,000196%22.492.00%22.230.99%22.081.04%21.700.96%0.03%
2019-02-1521.9922.2021.8422.130.45%0.35%2.94%6,411,300141,385,000146%22.050.17%22.010.60%21.850.78%21.500.44%-0.10%
2019-02-1422.1822.2221.8522.03-0.41%0.07%2.93%6,704,200147,594,000162%22.020.14%21.880.81%21.681.07%21.400.34%-0.22%
2019-02-1321.5022.1921.4822.122.79%0.62%3.70%9,141,400200,969,000234%21.982.60%21.712.28%21.451.98%21.330.80%-0.26%
2019-02-1221.4321.5521.2621.520.00%0.44%1.70%4,010,30085,923,000121%21.430.56%21.221.28%21.040.97%21.16-0.09%-0.37%