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
2019-06-06400.7600.817%2
2019-07-016580.49012.833%2
2019-09-2232.9000.060%
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
2019-06-1823.3623.4623.0923.250.00%-0.21%-2.69%3,736,60087,058,00051%23.300.35%23.62-0.86%23.84-0.26%23.89-1.02%-0.62%
2019-06-1723.4223.4223.0023.25-1.69%0.13%-3.67%4,968,000115,351,00059%23.22-3.64%23.82-1.19%23.90-0.13%24.14-1.50%-0.51%
2019-06-1424.0524.5823.6023.65-1.87%-1.85%-3.49%6,597,200158,960,00070%24.100.23%24.110.47%23.930.61%24.50-0.67%-0.31%
2019-06-1324.0524.2123.9124.100.21%0.25%-2.30%5,366,900129,018,00051%24.04-0.52%23.990.58%23.79-0.29%24.67-0.68%-0.22%
2019-06-1224.0224.5023.8724.05-0.54%-0.48%-3.17%7,091,800171,377,00063%24.171.36%23.861.04%23.86-0.30%24.84-0.56%-0.10%
2019-06-1123.4024.4323.0124.183.07%1.42%-3.19%9,512,500226,783,00079%23.841.45%23.61-0.63%23.93-1.57%24.98-0.54%0.02%
2019-06-1023.4723.7123.2023.461.16%-0.17%-6.57%5,720,000134,418,00043%23.500.35%23.76-1.19%24.31-2.15%25.110.01%0.13%
2019-06-0624.0124.0523.0023.19-3.50%-0.97%-7.64%8,015,200187,703,00055%23.42-3.64%24.05-2.53%24.84-1.23%25.11-0.94%0.18%
2019-06-0524.3124.6523.8824.03-0.58%-1.12%-5.20%7,816,200189,946,00050%24.300.00%24.67-2.15%25.15-0.87%25.35-0.10%0.44%
2019-06-0424.7824.9523.6824.17-3.78%-0.54%-4.74%11,729,400285,051,00072%24.30-3.64%25.21-1.19%25.37-0.88%25.37-0.21%0.54%
2019-06-0326.0126.0424.7825.12-2.86%-0.40%-1.20%13,082,700329,955,00081%25.22-2.29%25.51-0.70%25.600.04%25.430.04%0.68%
2019-05-3125.2126.1525.1525.861.29%0.19%1.75%17,544,000452,828,000111%25.811.52%25.690.25%25.591.08%25.420.51%0.85%
2019-05-3025.3126.3824.7325.53-0.82%0.42%0.96%15,097,300383,834,00097%25.42-1.65%25.630.27%25.32-0.73%25.290.28%0.86%
2019-05-2925.5926.2025.4125.74-0.19%-0.43%2.08%12,564,200324,790,00079%25.851.06%25.561.66%25.500.50%25.220.53%1.03%
除权分界线,2019年05月29日,10股派0.700元(以下数据已经复权)
2019-05-2825.7325.9325.2325.79-0.54%0.83%2.81%13,790,900353,708,00091%25.581.40%25.14-0.98%25.370.37%25.080.63%0.90%
2019-05-2723.9126.0823.7425.938.40%2.79%4.02%18,759,500474,524,000128%25.233.30%25.390.24%25.280.11%24.930.58%0.73%
2019-05-2424.9325.1323.7423.92-6.56%-2.04%-3.48%15,137,400370,701,000109%24.42-5.97%25.33-0.68%25.25-0.02%24.780.47%0.58%
2019-05-2325.2127.3425.0225.602.48%-1.42%3.79%23,797,200619,627,000194%25.974.07%25.501.66%25.261.41%24.671.64%0.34%
2019-05-2225.5625.5624.4424.98-2.42%0.11%2.93%13,361,800334,357,000126%24.95-0.27%25.090.74%24.910.71%24.270.90%-0.04%
2019-05-2125.0825.6324.0925.602.52%2.31%6.43%15,356,300385,300,000159%25.02-0.20%24.900.34%24.731.21%24.051.17%-0.31%
2019-05-2024.8126.0124.4424.973.52%-0.41%5.03%14,331,000360,316,000170%25.072.92%24.821.51%24.441.51%23.771.78%-0.60%
2019-05-1723.8225.0123.8224.12-1.95%-0.99%3.26%13,473,200329,152,000168%24.36-1.68%24.451.25%24.071.60%23.360.66%-1.04%
2019-05-1623.4225.4223.3824.606.49%-0.71%6.02%20,992,100521,572,000295%24.787.77%24.154.94%23.694.33%23.201.94%-1.23%
2019-05-1523.1523.2222.7823.101.01%0.48%1.48%5,791,800133,560,00095%22.99-0.01%23.011.07%22.710.96%22.76-0.80%-1.51%
2019-05-1422.2823.3322.2622.870.57%-0.53%-0.33%7,712,900177,881,000125%22.990.70%22.771.41%22.501.20%22.95-1.05%-1.46%
2019-05-1322.5823.2922.3622.740.26%-0.41%-1.94%6,277,800143,779,000103%22.832.32%22.451.69%22.230.84%23.19-0.95%-1.38%
2019-05-1021.8822.8821.3822.684.71%1.64%-3.12%8,149,600182,431,000133%22.322.44%22.081.36%22.05-1.23%23.41-1.94%-1.30%
2019-05-0921.4321.9821.4321.66-0.60%-0.57%-9.27%3,816,70083,409,00060%21.780.62%21.78-0.67%22.32-2.17%23.87-2.12%-1.13%
2019-05-0821.3822.0020.9921.790.51%0.65%-10.66%4,589,40099,681,00066%21.65-0.30%21.93-2.81%22.82-2.45%24.39-1.77%-0.94%
2019-05-0721.5022.0121.4021.680.00%-0.16%-12.68%3,930,80085,633,00054%21.72-1.42%22.56-2.93%23.39-2.38%24.83-1.79%-0.82%