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:
北特科技( 603009.SH 上证)
板块 :汽车制造   
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
2019-08-235.815.845.745.75-1.03%-0.81%0.56%2,144,20012,430,00096%5.800.40%5.80-0.07%5.790.35%5.720.19%-0.34%
2019-08-225.805.825.735.810.52%0.62%1.80%2,244,10012,957,000103%5.77-0.72%5.800.23%5.770.61%5.710.14%-0.48%
2019-08-215.765.905.715.780.35%-0.62%1.42%3,623,00021,070,000172%5.820.12%5.790.82%5.730.69%5.700.41%-0.54%
2019-08-205.805.875.745.76-0.69%-0.84%1.48%2,521,30014,647,000130%5.811.15%5.741.48%5.690.78%5.680.50%-0.63%
2019-08-195.705.805.675.803.02%0.99%2.69%2,963,30017,017,000146%5.741.54%5.660.75%5.650.66%5.65-0.35%-0.77%
2019-08-165.575.695.575.630.36%-0.46%-0.67%1,925,10010,888,00094%5.662.41%5.620.38%5.610.00%5.67-0.74%-0.75%
2019-08-155.475.615.445.61-0.53%1.58%-1.75%1,797,1009,926,00082%5.52-2.54%5.60-0.57%5.61-0.66%5.71-0.92%-0.72%
2019-08-145.665.725.625.640.18%-0.48%-2.13%1,851,00010,490,00084%5.671.29%5.630.05%5.65-0.07%5.76-0.66%-0.66%
2019-08-135.625.645.565.63-0.88%0.63%-2.95%1,596,5008,932,00071%5.60-0.39%5.63-0.64%5.650.14%5.80-0.86%-0.65%
2019-08-125.585.685.565.680.89%1.12%-2.92%1,849,50010,388,00080%5.62-0.90%5.66-0.42%5.65-1.16%5.85-1.07%-0.64%
2019-08-095.735.785.595.63-1.23%-0.67%-4.80%1,499,1008,497,00061%5.67-0.56%5.690.64%5.71-1.13%5.91-1.29%-0.58%
2019-08-085.635.745.635.701.24%0.00%-4.86%1,865,20010,631,00065%5.700.30%5.65-1.29%5.78-1.08%5.99-0.43%-0.51%
2019-08-075.735.775.625.630.00%-0.93%-6.43%1,887,40010,726,00066%5.681.45%5.72-1.57%5.84-1.03%6.02-0.48%-0.55%
2019-08-065.605.845.455.63-3.60%0.50%-6.88%3,378,30018,924,000113%5.60-5.23%5.81-2.87%5.90-2.22%6.05-0.87%-0.58%
2019-08-055.916.025.805.84-2.50%-1.20%-4.25%2,580,90015,255,00094%5.91-1.29%5.99-0.94%6.04-1.03%6.10-0.20%-0.58%
2019-08-025.986.075.925.99-2.12%0.03%-1.98%2,701,80016,178,00096%5.99-1.35%6.04-1.00%6.10-1.22%6.11-0.39%-0.66%
2019-08-016.056.135.966.120.82%0.82%-0.24%2,251,70013,668,00083%6.07-0.30%6.10-0.72%6.17-0.10%6.14-0.36%-0.71%
2019-07-316.116.156.066.07-0.98%-0.30%-1.41%1,959,30011,928,00069%6.09-1.07%6.15-1.03%6.180.08%6.16-0.53%-0.83%
2019-07-306.106.216.106.13-0.33%-0.39%-0.97%2,190,10013,478,00076%6.15-0.42%6.210.16%6.170.39%6.19-0.74%-0.89%
2019-07-296.186.256.146.15-2.07%-0.49%-1.38%3,195,50019,749,000102%6.18-1.23%6.200.42%6.150.47%6.24-0.48%-0.89%
2019-07-266.106.456.046.283.29%0.37%0.22%5,009,90031,349,000163%6.263.01%6.182.02%6.120.51%6.27-0.57%-0.85%
2019-07-256.106.116.036.08-0.16%0.10%-3.52%1,626,4009,879,00054%6.07-0.16%6.050.08%6.09-0.73%6.30-0.93%-0.78%
2019-07-246.036.146.026.091.33%0.10%-4.26%2,606,90015,861,00079%6.081.30%6.05-0.76%6.14-1.16%6.36-0.73%-0.73%
2019-07-236.036.055.976.010.50%0.07%-6.21%2,336,20014,032,00067%6.01-0.74%6.10-1.46%6.21-1.71%6.41-0.85%-0.66%
2019-07-226.206.265.965.98-3.55%-1.17%-7.47%3,473,70021,021,00097%6.05-3.35%6.19-2.31%6.32-1.42%6.46-1.06%-0.56%
2019-07-196.236.346.176.20-0.32%-0.97%-5.08%2,138,40013,388,00058%6.26-0.27%6.33-1.31%6.41-0.79%6.53-0.82%-0.45%
2019-07-186.466.466.226.22-3.12%-0.92%-5.56%3,210,20020,155,00084%6.28-2.61%6.42-0.94%6.46-1.22%6.59-1.63%-0.34%
2019-07-176.466.506.416.42-0.93%-0.40%-4.11%2,801,30018,058,00066%6.45-0.75%6.48-0.58%6.54-0.37%6.70-1.12%-0.10%
2019-07-166.526.556.456.48-0.61%-0.23%-4.30%4,375,20028,415,00088%6.500.28%6.51-0.99%6.56-0.56%6.77-0.72%0.11%
2019-07-156.536.596.356.520.00%0.66%-4.40%3,083,00019,968,00056%6.48-1.51%6.58-0.50%6.60-0.53%6.82-0.10%0.27%