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:
北方华创( 002371.SZ 深证)
板块 :电子元器件制造   
所属成分指数: 中证500
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
2019-09-3068.3068.6865.5865.58-4.96%-1.45%-11.21%12,444,000828,110,00070%66.55-3.18%70.68-5.06%75.51-0.92%73.86-0.47%0.55%
2019-09-2769.8070.4367.2469.00-3.93%0.39%-7.03%22,016,0001,513,140,000130%68.73-8.38%74.44-6.26%76.21-1.30%74.21-0.74%0.67%
2019-09-2680.0180.7071.8271.82-10.00%-4.26%-3.95%21,754,5001,631,960,000151%75.02-6.83%79.420.44%77.210.48%74.770.65%0.79%
2019-09-2581.6382.9078.5979.80-2.50%-0.89%7.42%18,630,3001,500,110,000152%80.52-2.12%79.072.73%76.842.11%74.291.78%0.77%
2019-09-2479.8085.8079.5481.854.83%-0.50%12.14%26,389,5002,170,830,000235%82.2611.31%76.976.96%75.255.98%72.993.33%0.66%
2019-09-2370.9578.0869.6078.0810.00%5.65%10.54%21,559,7001,593,340,000198%73.904.85%71.963.34%71.012.21%70.640.93%0.45%
2019-09-2070.1071.6769.2270.981.24%0.70%1.42%11,336,300799,060,000106%70.491.33%69.641.24%69.470.27%69.98-0.38%0.47%
2019-09-1968.5370.4068.0570.112.29%0.78%-0.20%10,537,700733,040,00094%69.562.11%68.78-0.26%69.280.13%70.25-0.30%0.68%
2019-09-1868.3068.8367.1968.540.82%0.60%-2.73%5,920,900403,390,00049%68.13-0.24%68.96-0.66%69.19-0.60%70.460.24%0.90%
2019-09-1769.7569.8767.1067.98-3.49%-0.46%-3.29%8,972,900612,770,00069%68.29-2.58%69.42-0.38%69.61-0.91%70.290.43%1.00%
2019-09-1669.5471.1968.5070.441.82%0.49%0.64%9,574,200671,140,00073%70.100.42%69.68-0.21%70.24-0.18%69.990.77%1.05%
2019-09-1269.1171.2368.8869.180.87%-0.90%-0.40%9,259,500646,376,00067%69.810.90%69.83-0.81%70.37-0.75%69.460.44%1.08%
2019-09-1170.0170.9567.9568.58-2.03%-0.88%-0.83%10,471,100724,477,00077%69.19-1.70%70.39-0.56%70.90-0.49%69.150.44%1.12%
2019-09-1072.4072.4069.0470.00-3.50%-0.54%1.67%12,405,700873,123,00095%70.38-1.36%70.79-0.94%71.250.70%68.850.66%1.15%
2019-09-0970.9572.7070.0072.543.16%1.67%6.05%13,350,600952,577,000105%71.351.00%71.470.02%70.761.36%68.401.25%1.18%
2019-09-0672.0173.2068.9070.32-2.63%-0.46%4.09%15,766,2001,113,823,000121%70.65-2.56%71.451.18%69.811.58%67.561.17%1.20%
2019-09-0571.4674.5570.5372.221.72%-0.38%8.16%13,984,2001,013,826,000116%72.501.63%70.622.79%68.721.84%66.771.74%1.15%
2019-09-0470.0472.8869.5071.002.71%-0.47%8.17%16,019,5001,142,784,000132%71.344.43%68.703.07%67.482.19%65.641.82%1.08%
2019-09-0366.9770.7466.1469.133.21%1.20%7.24%16,341,0001,116,261,000139%68.313.37%66.651.90%66.031.21%64.471.28%0.95%
2019-09-0264.9967.6663.9666.983.52%1.35%5.23%13,711,900906,166,000122%66.091.01%65.410.94%65.240.81%63.650.95%0.86%
2019-08-3064.0467.0163.6264.701.01%-1.11%2.61%15,729,0001,029,059,000139%65.422.13%64.800.15%64.721.01%63.051.04%0.82%
2019-08-2964.0064.6763.5064.050.06%-0.02%2.64%7,004,100448,680,00064%64.06-0.28%64.710.25%64.070.72%62.410.85%0.71%
2019-08-2865.0065.1863.5464.01-1.83%-0.35%3.45%8,122,200521,751,00073%64.24-1.80%64.540.78%63.621.04%61.880.70%0.51%
2019-08-2765.0666.2864.1165.200.17%-0.33%6.11%11,730,500767,344,000108%65.412.06%64.041.64%62.961.29%61.451.01%0.37%
2019-08-2660.6665.6060.6665.094.95%1.56%7.00%17,421,8001,116,622,000168%64.092.73%63.012.38%62.161.42%60.831.39%0.18%
2019-08-2362.8363.6761.3962.02-0.10%-0.59%3.38%10,341,400645,215,000108%62.390.34%61.540.82%61.290.84%59.990.69%-0.07%
2019-08-2259.7063.5159.7062.083.43%-0.16%4.19%15,201,800945,243,000166%62.184.66%61.040.90%60.781.74%59.581.11%-0.24%
2019-08-2159.7060.7558.2360.020.28%1.02%1.85%8,707,100517,327,00099%59.41-2.05%60.490.00%59.740.26%58.930.44%-0.48%
2019-08-2061.4062.1959.6559.85-2.59%-1.33%2.01%8,362,000507,224,00096%60.66-0.66%60.491.49%59.590.68%58.670.41%-0.67%
2019-08-1959.9362.6659.0261.440.00%0.62%5.15%14,048,000857,797,000164%61.062.58%59.601.75%59.191.57%58.430.57%-0.82%