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:
北信源( 300352.SZ 深证)
板块 :计算机应用服务   
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
2019-03-216.216.746.026.555.99%2.49%4.37%161,342,8001,031,080,000139%6.392.95%6.273.00%6.122.93%6.280.32%1.31%
2019-03-206.506.505.926.18-2.37%-0.45%-1.21%132,791,000824,388,000118%6.210.05%6.092.61%5.940.00%6.260.22%1.68%
2019-03-195.816.335.736.3310.09%2.01%1.41%144,775,600898,379,000140%6.218.29%5.945.03%5.94-0.69%6.240.48%1.84%
2019-03-185.635.855.615.752.13%0.35%-7.44%89,086,300510,442,00087%5.731.31%5.65-3.80%5.99-3.45%6.21-0.08%2.02%
2019-03-155.605.835.525.631.99%-0.46%-9.44%73,383,600415,081,00073%5.661.56%5.88-4.46%6.20-3.76%6.22-0.26%2.24%
2019-03-145.775.875.395.52-7.85%-0.88%-11.44%87,452,900487,000,00090%5.57-11.04%6.15-5.08%6.44-1.50%6.23-0.22%2.39%
2019-03-136.556.675.995.99-9.92%-4.31%-4.11%111,255,000696,432,000135%6.26-5.12%6.48-3.24%6.540.12%6.250.82%2.57%
2019-03-126.506.766.446.650.76%0.79%7.33%85,554,800564,533,000122%6.600.34%6.701.33%6.531.79%6.201.81%2.63%
2019-03-116.867.276.156.60-3.37%0.36%8.45%143,108,400941,128,000220%6.58-4.20%6.611.80%6.422.84%6.093.50%2.65%
2019-03-086.277.116.106.835.73%-0.50%16.16%149,904,5001,028,957,000284%6.8610.09%6.498.67%6.247.26%5.886.52%2.58%
2019-03-075.906.465.806.4610.05%3.61%17.03%92,003,900573,627,000212%6.246.71%5.975.20%5.824.92%5.524.03%2.04%
2019-03-065.916.025.725.870.34%0.46%10.63%50,436,900294,697,000130%5.842.91%5.682.38%5.542.46%5.311.80%1.75%
2019-03-055.455.905.375.856.75%3.03%12.24%60,000,700340,654,000166%5.682.71%5.553.30%5.412.31%5.212.26%1.67%
2019-03-045.415.745.405.482.05%-0.87%7.51%56,010,000309,606,000169%5.534.05%5.373.21%5.292.26%5.102.17%1.59%
2019-03-015.315.405.235.371.32%1.07%7.64%30,245,500160,685,00098%5.312.06%5.200.58%5.171.59%4.991.18%1.50%
2019-02-285.065.305.065.305.16%1.81%7.48%44,733,400232,887,000149%5.212.32%5.170.86%5.091.94%4.931.59%1.49%
2019-02-275.155.184.985.04-1.75%-0.94%3.83%32,084,500163,248,000112%5.09-2.10%5.131.55%4.990.91%4.851.42%1.49%
2019-02-265.235.405.075.13-0.77%-1.29%7.19%42,056,000218,586,000145%5.201.94%5.053.25%4.952.23%4.791.98%1.62%
2019-02-254.815.184.815.179.77%1.41%10.16%57,555,100293,417,000215%5.109.28%4.894.64%4.843.51%4.692.85%1.51%
2019-02-224.604.754.584.711.95%0.96%3.22%23,445,400109,363,00094%4.670.02%4.67-0.47%4.680.45%4.561.09%1.33%
2019-02-214.674.764.574.62-2.12%-0.94%2.35%29,765,300138,838,000122%4.66-0.83%4.700.17%4.660.71%4.511.19%1.30%
2019-02-204.824.824.654.72-0.84%0.36%5.81%16,119,50075,803,00071%4.70-0.45%4.690.97%4.620.59%4.460.95%1.25%
2019-02-194.684.784.654.761.71%0.76%7.72%27,037,800127,732,000122%4.721.88%4.641.69%4.601.55%4.421.47%1.18%
2019-02-184.564.724.514.684.00%0.93%7.46%24,565,300113,909,000117%4.642.34%4.570.40%4.531.50%4.361.26%1.07%
2019-02-154.514.604.484.50-1.32%-0.68%4.63%18,874,20085,524,00092%4.530.20%4.551.13%4.461.53%4.301.08%0.98%
2019-02-144.554.614.464.560.00%0.84%7.17%26,157,300118,284,000126%4.52-0.99%4.501.61%4.391.78%4.261.65%0.97%
2019-02-134.334.774.314.565.07%-0.15%8.93%47,433,000216,632,000223%4.576.58%4.435.33%4.324.23%4.192.65%0.92%
2019-02-124.294.344.244.340.93%1.28%6.42%19,183,20082,207,000103%4.290.99%4.201.97%4.141.30%4.080.89%0.72%
2019-02-114.154.304.104.304.88%1.34%6.38%22,256,80094,428,000117%4.244.20%4.122.03%4.091.14%4.041.13%0.70%
2019-02-013.994.113.994.100.00%0.69%2.58%19,955,80081,267,00097%4.071.50%4.040.52%4.040.05%4.000.73%0.67%