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:
北方国际( 000065.SZ 深证)
板块 :建筑业   
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
2023-01-118.388.528.378.410.60%-0.51%0.30%6,785,40057,360,00080%8.450.84%8.43-0.02%8.44-0.20%8.390.30%-0.16%
2023-01-108.418.458.358.36-0.83%-0.27%0.00%5,721,80047,968,00064%8.38-0.82%8.43-0.14%8.45-0.24%8.360.25%-0.31%
2023-01-098.468.508.408.43-0.24%-0.26%1.09%6,585,40055,660,00072%8.45-0.08%8.45-0.27%8.470.51%8.340.40%-0.52%
2023-01-068.428.528.418.45-0.12%-0.11%1.73%6,710,40056,760,00072%8.460.31%8.47-0.14%8.430.47%8.310.18%-0.77%
2023-01-058.538.548.398.46-0.24%0.32%2.04%10,065,10084,876,000106%8.43-0.98%8.480.67%8.390.55%8.290.09%-0.87%
2023-01-048.588.608.458.48-1.40%-0.42%2.37%9,528,70081,146,000104%8.520.29%8.431.06%8.350.69%8.280.09%-0.97%
2023-01-038.298.638.248.604.24%1.28%3.90%13,984,500118,749,000153%8.493.28%8.341.66%8.291.10%8.28-0.36%-1.10%
2022-12-308.158.328.098.251.85%0.35%-0.69%8,736,00071,816,00090%8.220.70%8.20-0.09%8.200.33%8.31-0.73%-1.23%
2022-12-298.198.288.098.10-1.22%-0.78%-3.20%6,519,40053,222,00066%8.16-0.54%8.210.10%8.17-0.18%8.37-0.72%-1.16%
2022-12-288.218.298.108.20-0.73%-0.10%-2.72%9,981,30081,927,00099%8.21-0.32%8.200.48%8.19-0.38%8.43-1.13%-1.07%
2022-12-278.188.328.158.260.98%0.32%-3.11%11,268,40092,789,000107%8.231.06%8.160.04%8.22-0.56%8.53-1.13%-0.97%
2022-12-268.068.228.038.180.99%0.39%-5.13%8,805,70071,748,00082%8.150.85%8.16-0.94%8.26-1.67%8.62-1.86%-0.83%
2022-12-238.108.197.998.10-0.74%0.26%-7.80%8,797,30071,074,00070%8.08-2.07%8.24-1.61%8.40-1.65%8.79-2.10%-0.62%
2022-12-228.408.438.108.16-2.28%-1.09%-9.06%8,366,90069,029,00057%8.25-1.70%8.37-1.85%8.55-1.32%8.97-0.90%-0.36%
2022-12-218.448.498.318.35-0.95%-0.51%-7.78%7,885,30066,182,00052%8.39-0.80%8.53-1.43%8.66-1.30%9.05-0.91%-0.24%
2022-12-208.518.558.378.43-0.59%-0.37%-7.74%8,857,40074,944,00054%8.46-1.94%8.65-1.39%8.77-1.25%9.14-1.21%-0.08%
2022-12-198.848.918.418.48-4.72%-1.72%-8.31%16,593,800143,164,00092%8.63-2.93%8.77-1.88%8.88-2.19%9.25-1.59%0.13%
2022-12-168.869.028.788.90-0.22%0.14%-5.30%8,869,80078,834,00042%8.89-0.73%8.94-0.80%9.08-1.65%9.40-0.07%0.41%
2022-12-158.979.048.888.92-0.45%-0.37%-5.16%7,866,20070,429,00035%8.95-0.20%9.01-1.38%9.24-0.46%9.410.15%0.46%
2022-12-149.159.158.908.96-1.86%-0.12%-4.59%13,707,300122,972,00056%8.97-1.54%9.14-2.05%9.28-0.80%9.39-0.14%0.49%
2022-12-139.159.219.039.130.00%0.21%-2.91%11,053,800100,709,00042%9.11-1.54%9.33-0.45%9.35-0.95%9.400.27%0.58%
2022-12-129.609.609.139.13-5.39%-1.33%-2.65%23,269,200215,311,00087%9.25-2.49%9.37-0.68%9.44-1.16%9.380.34%0.59%
2022-12-099.399.659.219.652.99%1.70%3.24%26,682,000253,195,000104%9.491.49%9.44-0.62%9.550.42%9.350.46%0.58%
2022-12-089.409.469.289.37-0.95%0.21%0.71%13,543,300126,630,00052%9.35-0.81%9.50-1.13%9.510.56%9.300.35%0.59%
2022-12-079.519.629.329.46-1.56%0.36%2.03%19,487,700183,685,00073%9.43-2.03%9.600.51%9.460.28%9.270.61%0.60%
2022-12-069.709.759.519.61-2.34%-0.11%4.28%26,574,100255,669,00093%9.62-0.51%9.561.39%9.441.09%9.220.90%0.65%
2022-12-059.289.939.289.846.03%1.76%7.73%44,945,000434,638,000143%9.674.32%9.421.88%9.332.17%9.131.22%0.76%
2022-12-029.109.449.059.281.64%0.11%2.84%24,284,400225,113,00083%9.271.29%9.250.86%9.140.43%9.020.48%0.61%
2022-12-019.359.389.019.13-2.25%-0.24%1.66%26,871,800245,936,00096%9.15-1.75%9.170.92%9.100.42%8.980.45%0.60%
2022-11-309.069.469.019.340.00%0.27%4.46%33,020,300307,582,000129%9.323.63%9.091.30%9.060.94%8.940.76%0.63%