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
2020-03-169.0000.018%2
2020-03-1620.8500.041%2
2020-03-319.0000.018%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
2020-03-3024.6625.2623.8824.73-2.68%0.75%-10.49%11,232,600275,727,00064%24.55-4.88%25.38-2.86%25.67-1.58%27.63-2.02%-0.98%
2020-03-2726.3026.3325.3125.41-1.51%-1.53%-9.89%8,208,400211,822,00044%25.81-0.94%26.120.57%26.08-2.10%28.20-1.21%-0.76%
2020-03-2626.3026.4425.7525.80-1.90%-0.96%-9.61%8,631,700224,855,00042%26.05-1.32%25.98-0.59%26.64-2.19%28.54-0.97%-0.64%
2020-03-2526.5826.7526.0126.301.15%-0.37%-8.76%11,810,500311,766,00055%26.402.93%26.13-2.46%27.24-2.67%28.82-2.30%-0.67%
2020-03-2426.3826.4724.7626.000.81%1.38%-11.87%16,952,300434,741,00066%25.65-2.73%26.79-4.01%27.98-2.71%29.50-1.19%-0.56%
2020-03-2327.3827.7525.7925.79-10.01%-2.18%-13.62%21,929,900578,169,00081%26.36-8.64%27.91-4.93%28.76-2.92%29.86-1.01%-0.47%
2020-03-2029.4529.6928.4628.66-1.82%-0.69%-4.98%13,875,300400,415,00055%28.86-0.51%29.36-0.76%29.63-0.57%30.16-0.34%-0.37%
2020-03-1929.3029.5728.4029.190.31%0.63%-3.56%18,856,000546,942,00073%29.01-3.23%29.58-1.26%29.80-0.67%30.27-0.32%-0.30%
2020-03-1830.1030.6629.0329.10-2.81%-2.92%-4.16%21,946,600657,837,00087%29.970.97%29.960.02%30.00-1.97%30.36-0.04%-0.22%
2020-03-1729.8030.3228.8129.943.06%0.86%-1.43%21,602,300641,256,00086%29.69-1.67%29.95-0.51%30.60-0.07%30.38-0.41%-0.17%
2020-03-1631.0831.2028.8929.05-5.68%-3.78%-4.75%23,781,300717,968,00093%30.190.77%30.11-2.75%30.630.24%30.500.17%-0.04%
2020-03-1328.5130.9428.4630.802.26%2.81%1.16%25,100,900751,985,00096%29.96-0.76%30.960.11%30.55-0.34%30.45-0.03%-0.02%
2020-03-1230.1830.9929.7030.12-2.30%-0.23%-1.11%20,297,700612,744,00074%30.19-5.70%30.920.42%30.66-0.04%30.46-1.24%0.09%
2020-03-1131.4933.2830.7130.83-1.00%-3.69%-0.03%38,519,2001,233,028,000139%32.016.40%30.792.34%30.671.81%30.84-1.14%0.38%
2020-03-1028.7431.2328.7231.148.13%3.50%-0.18%32,396,000974,668,000102%30.091.41%30.09-0.22%30.12-0.72%31.20-0.38%0.78%
2020-03-0929.9030.5028.7828.80-5.85%-2.92%-8.03%21,323,100632,596,00062%29.67-2.74%30.16-0.47%30.340.04%31.310.06%1.04%
2020-03-0629.5830.9929.3530.591.29%0.28%-2.26%21,952,500669,646,00063%30.500.73%30.30-0.66%30.330.23%31.300.35%1.14%
2020-03-0530.6130.8529.7730.200.00%-0.27%-3.16%21,205,000642,158,00058%30.280.70%30.500.69%30.26-2.37%31.190.48%1.21%
2020-03-0429.7530.9829.3530.20-0.40%0.43%-2.70%19,116,900574,875,00050%30.07-2.85%30.29-0.02%30.99-2.71%31.040.49%1.27%
2020-03-0330.9531.8830.0030.320.60%-2.05%-1.84%27,620,200854,997,00073%30.963.97%30.29-2.83%31.860.12%30.890.85%1.31%
2020-03-0229.5830.4928.5130.142.73%1.23%-1.59%27,862,300829,539,00068%29.77-1.39%31.17-4.04%31.820.01%30.630.41%1.40%
2020-02-2830.1931.5029.3429.34-10.00%-2.82%-3.80%38,467,4001,161,418,00093%30.19-9.09%32.48-0.44%31.820.18%30.501.02%1.51%
2020-02-2734.0034.7831.8832.60-2.40%-1.84%7.98%37,667,8001,250,984,000101%33.21-1.05%32.632.32%31.762.22%30.191.66%1.41%
2020-02-2632.9035.8031.7033.401.21%-0.49%12.46%56,354,2001,891,419,000163%33.567.42%31.894.57%31.073.82%29.702.90%1.22%
2020-02-2529.4033.0029.1333.0010.00%5.61%14.33%54,048,4001,688,806,000165%31.254.02%30.492.72%29.932.51%28.862.14%0.93%
2020-02-2430.1030.9829.5830.001.04%-0.13%6.16%32,350,600971,738,000106%30.040.84%29.691.65%29.200.75%28.261.06%0.71%
2020-02-2129.5130.3129.3029.69-0.50%-0.33%6.18%36,787,2001,095,820,000123%29.791.66%29.201.58%28.982.03%27.961.09%0.65%
2020-02-2028.2729.9828.1329.846.27%1.84%7.88%39,237,5001,149,718,000132%29.303.61%28.750.51%28.401.67%27.661.12%0.61%
2020-02-1928.8428.8427.9028.08-2.47%-0.71%2.65%27,457,300776,484,00091%28.28-0.91%28.601.64%27.941.08%27.360.90%0.60%
2020-02-1828.5028.9328.0028.790.00%0.87%6.19%43,061,1001,229,006,000143%28.54-1.13%28.142.05%27.642.00%27.111.71%0.55%