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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-10139.2300.284%2
2020-02-2320.8500.040%
2020-02-239.0000.020%
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
2020-01-1725.4325.7525.0825.25-1.14%-0.36%-2.57%11,724,500297,113,00046%25.34-0.91%25.270.39%24.92-0.41%25.92-0.40%0.35%
2020-01-1624.8826.1024.8325.542.49%-0.13%-1.84%24,896,100636,672,00092%25.573.11%25.171.93%25.02-0.51%26.02-0.05%0.54%
2020-01-1524.6525.1624.2824.920.81%0.48%-4.26%18,179,700450,884,00067%24.80-0.99%24.70-0.88%25.15-1.66%26.03-0.15%0.62%
2020-01-1425.4525.6024.6024.72-1.08%-1.31%-5.17%27,222,900681,910,000103%25.052.43%24.92-1.39%25.58-1.33%26.07-0.26%0.71%
2020-01-1323.8025.3823.8024.99-5.34%2.18%-4.39%48,431,8001,184,437,000177%24.46-7.19%25.27-5.80%25.92-4.14%26.14-0.71%0.89%
2020-01-1026.3726.6826.1126.40-0.53%0.19%0.28%12,941,100341,007,00054%26.35-0.82%26.82-0.35%27.040.11%26.330.49%1.11%
2020-01-0926.9026.9026.3026.54-2.61%-0.11%1.31%19,267,000511,914,00081%26.57-2.66%26.92-1.24%27.010.49%26.200.65%1.12%
2020-01-0827.0027.7826.8027.251.04%-0.17%4.69%22,893,400624,900,000101%27.301.75%27.250.84%26.881.06%26.031.00%1.13%
2020-01-0726.8127.5026.3826.970.75%0.53%4.65%23,542,500631,573,000107%26.83-2.45%27.030.93%26.590.91%25.771.02%1.08%
2020-01-0627.5028.3526.6126.77-0.07%-2.66%4.94%36,735,6001,010,278,000179%27.503.36%26.783.10%26.362.70%25.511.93%1.05%
2020-01-0325.5027.2825.4326.794.40%0.69%7.04%29,971,200797,417,000165%26.614.09%25.971.68%25.661.85%25.031.44%0.90%
2020-01-0225.5026.0225.1025.661.66%0.39%4.00%17,604,800449,975,000104%25.561.53%25.540.89%25.200.84%24.670.77%0.83%
2019-12-3125.1425.4924.9525.24-1.14%0.26%3.09%14,750,500371,340,00084%25.18-2.13%25.320.80%24.990.72%24.480.73%0.93%
2019-12-3025.0526.7724.8725.533.15%-0.75%5.03%28,916,900743,825,000167%25.722.77%25.122.08%24.811.94%24.311.57%0.99%
2019-12-2724.1925.9924.1924.752.40%-1.11%3.42%33,054,500827,328,000205%25.034.27%24.612.41%24.341.91%23.931.54%0.93%
2019-12-2624.2124.2623.7524.170.37%0.70%2.55%13,036,400312,919,00092%24.00-0.99%24.030.39%23.880.20%23.570.59%0.82%
2019-12-2523.7924.7723.7024.080.29%-0.68%2.77%16,776,800406,730,000123%24.241.95%23.941.07%23.830.37%23.430.68%0.83%
2019-12-2423.7124.1023.2224.012.04%0.97%3.16%13,214,400314,243,000106%23.780.16%23.680.06%23.750.51%23.270.57%0.79%
2019-12-2322.8124.2022.7623.531.86%-0.89%1.68%16,138,000383,155,000137%23.741.28%23.67-0.29%23.630.80%23.140.73%0.77%
2019-12-2023.7923.8323.0723.10-2.41%-1.46%0.54%9,546,900223,798,00085%23.44-1.30%23.740.48%23.440.67%22.980.42%0.85%
2019-12-1924.0924.0923.4423.67-0.59%-0.34%3.45%11,748,400279,025,000113%23.75-0.44%23.621.08%23.280.98%22.880.70%0.82%
2019-12-1823.1024.8022.9023.813.12%-0.19%4.80%22,114,800527,557,000232%23.862.59%23.372.31%23.061.82%22.721.75%0.76%
2019-12-1723.2023.7522.8023.090.04%-0.70%3.41%17,949,600417,383,000226%23.252.15%22.841.92%22.651.68%22.331.32%0.60%
2019-12-1622.2623.1822.0723.083.78%1.39%4.72%14,253,000324,441,000221%22.762.78%22.411.49%22.271.02%22.041.05%0.47%
2019-12-1322.6022.6021.8722.240.09%0.42%1.97%8,959,000198,411,000168%22.150.03%22.080.51%22.050.42%21.810.45%0.36%
2019-12-1221.7022.3021.7022.222.59%0.36%2.34%9,554,100211,533,000210%22.141.61%21.970.08%21.950.68%21.710.68%0.31%
2019-12-1121.8621.9921.6621.66-1.28%-0.60%0.44%3,839,50083,661,000100%21.79-0.16%21.950.28%21.810.41%21.570.24%0.24%
2019-12-1022.0922.1421.6521.94-0.59%0.53%1.98%6,371,400139,051,000177%21.82-1.31%21.890.42%21.720.45%21.510.41%0.22%
2019-12-0921.6022.5421.5722.072.22%-0.19%3.01%8,983,600198,657,000296%22.112.90%21.801.97%21.621.67%21.431.44%0.19%
2019-12-0621.4321.6221.3021.590.00%0.47%2.22%3,868,50083,130,000157%21.490.48%21.380.63%21.260.56%21.120.20%0.03%