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:
北新建材( 000786.SZ 深证)
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
2022-01-1734.0034.3433.0933.70-2.03%-0.06%-5.55%11,834,300399,065,00071%33.72-2.29%34.47-1.89%35.41-1.51%35.68-0.35%0.38%
2022-01-1434.1335.3533.8334.400.76%-0.32%-3.92%15,036,900518,944,00093%34.51-1.32%35.13-2.74%35.95-1.51%35.80-0.17%0.50%
2022-01-1335.7036.2934.0734.14-6.57%-2.38%-4.81%15,993,700559,361,000103%34.97-2.50%36.12-1.85%36.51-0.36%35.870.00%0.60%
2022-01-1236.5036.6935.3036.54-1.24%1.87%1.88%15,841,800568,243,000107%35.87-4.37%36.80-1.03%36.640.50%35.870.19%0.71%
2022-01-1137.3838.2036.4237.00-1.39%-1.35%3.36%15,915,100596,942,000110%37.511.22%37.181.57%36.461.49%35.800.17%0.80%
2022-01-1037.5137.8936.4437.520.16%1.25%4.99%12,647,400468,678,00083%37.060.11%36.611.71%35.920.73%35.740.52%0.88%
2022-01-0735.6137.6835.4637.465.64%1.20%5.36%22,799,100843,943,000150%37.024.23%35.992.63%35.661.68%35.551.05%0.93%
2022-01-0634.4036.2534.0235.461.98%-0.15%0.78%13,787,200489,638,00089%35.511.69%35.070.21%35.080.46%35.180.95%0.95%
2022-01-0534.8335.8934.1534.77-0.60%-0.44%-0.24%15,692,400548,021,00092%34.920.24%35.000.05%34.91-0.33%34.850.69%0.97%
2022-01-0435.3035.8533.8834.98-2.37%0.40%1.06%16,660,300580,444,00096%34.84-1.42%34.980.09%35.03-1.43%34.610.73%0.99%
2021-12-3134.6335.9734.4535.832.78%1.38%4.27%10,833,200382,854,00065%35.341.49%34.95-0.23%35.540.27%34.360.85%0.98%
2021-12-3034.6635.5234.2434.860.52%0.10%2.30%10,356,500360,658,00061%34.820.35%35.03-1.93%35.440.49%34.080.83%0.97%
2021-12-2935.1035.3734.0134.68-0.17%-0.07%2.62%12,294,900426,683,00070%34.70-1.79%35.72-0.02%35.271.29%33.801.17%0.96%
2021-12-2836.4036.8534.6034.74-4.56%-1.69%3.99%19,350,800683,813,000106%35.34-3.49%35.721.01%34.821.40%33.411.04%0.90%
2021-12-2735.1337.4534.8036.404.15%-0.59%10.09%21,938,700803,297,000118%36.625.10%35.373.90%34.342.66%33.061.03%0.93%
2021-12-2434.7635.4434.0034.95-0.14%0.32%6.79%13,817,000481,377,00062%34.841.28%34.041.59%33.451.46%32.731.02%1.15%
2021-12-2334.0635.2833.5535.001.89%1.74%8.04%20,867,000717,821,00090%34.403.01%33.512.12%32.971.89%32.401.17%1.12%
2021-12-2232.6334.7032.1134.354.79%2.86%7.27%28,956,600967,039,000119%33.402.19%32.812.40%32.362.05%32.021.22%1.11%
2021-12-2131.9033.1831.8032.784.23%0.31%3.61%18,690,900610,821,00078%32.682.94%32.041.71%31.71-0.11%31.640.85%1.06%
2021-12-2031.6632.1531.3031.450.29%-0.94%0.25%13,630,900432,750,00052%31.750.93%31.500.44%31.74-1.53%31.370.67%1.15%
2021-12-1731.3531.8731.0731.36-0.48%-0.31%0.63%13,497,400424,583,00049%31.460.43%31.36-1.34%32.230.64%31.160.72%1.20%
2021-12-1630.7331.8330.7131.511.35%0.60%1.84%15,311,200479,577,00055%31.32-0.06%31.79-2.04%32.030.60%30.940.68%1.15%
2021-12-1532.1732.2830.8931.09-2.54%-0.80%1.17%25,946,200813,143,00095%31.34-3.21%32.450.48%31.840.76%30.730.59%1.08%
2021-12-1432.8033.2831.7531.90-3.68%-1.48%4.42%32,038,1001,037,385,000131%32.38-1.99%32.301.57%31.601.47%30.551.34%0.98%
2021-12-1330.6633.4430.6533.128.95%0.25%9.87%53,551,5001,769,148,000248%33.048.84%31.805.22%31.143.71%30.153.25%0.78%
2021-12-1030.8030.9130.0030.40-1.87%0.15%4.12%21,728,000659,513,000117%30.35-0.75%30.220.22%30.031.17%29.200.69%0.42%
2021-12-0929.4831.2529.3030.984.95%1.30%6.85%28,823,300881,447,000171%30.583.16%30.151.37%29.681.79%29.001.13%0.35%
2021-12-0829.9530.4229.3329.52-1.47%-0.41%2.96%23,185,100687,277,000152%29.64-1.65%29.751.35%29.161.05%28.670.69%0.25%
2021-12-0729.5030.6729.5029.963.70%-0.60%5.22%33,302,5001,003,775,000243%30.142.78%29.353.36%28.852.95%28.471.74%0.25%
2021-12-0628.6029.7528.4528.890.00%-1.49%3.23%25,415,800745,346,000223%29.335.11%28.403.33%28.032.55%27.991.16%0.11%