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:
ST北文( 000802.SZ 深证)
板块 :旅游   
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
2021-09-245.095.185.095.150.98%0.23%3.46%2,141,80011,005,00070%5.140.25%5.100.75%5.090.89%4.980.69%1.03%
2021-09-235.135.175.085.100.79%-0.49%3.16%1,503,6007,706,00046%5.131.63%5.07-0.16%5.050.54%4.940.43%1.07%
2021-09-225.025.094.965.060.00%0.34%2.78%1,842,1009,290,00054%5.04-0.12%5.070.78%5.020.68%4.920.68%1.13%
2021-09-175.055.114.965.060.20%0.22%3.48%2,920,50014,745,00080%5.05-0.98%5.030.50%4.980.69%4.890.99%1.18%
2021-09-164.945.194.945.051.61%-0.96%4.30%4,902,90025,002,000131%5.103.39%5.011.69%4.951.08%4.841.34%1.19%
2021-09-154.935.014.864.97-0.20%0.77%4.02%3,516,90017,345,00096%4.93-1.06%4.930.59%4.900.66%4.781.12%1.12%
2021-09-144.785.024.784.984.18%-0.10%5.40%6,949,90034,647,000198%4.994.71%4.902.00%4.871.55%4.732.25%1.05%
2021-09-134.684.844.624.781.49%0.40%3.44%2,655,90012,646,00080%4.76-1.04%4.80-0.04%4.790.44%4.621.18%0.84%
2021-09-104.834.914.704.71-2.69%-2.10%3.13%2,902,90013,966,00083%4.81-0.52%4.800.19%4.771.10%4.570.97%0.76%
2021-09-094.854.874.804.840.21%0.08%7.01%2,152,70010,410,00061%4.841.19%4.790.99%4.721.09%4.520.67%0.70%
2021-09-084.734.884.674.831.47%1.07%7.50%4,036,00019,288,000106%4.78-0.08%4.751.48%4.671.86%4.491.10%0.66%
2021-09-074.804.844.714.760.85%-0.48%7.11%2,759,80013,199,00072%4.781.79%4.681.59%4.581.96%4.440.98%0.53%
2021-09-064.614.824.564.722.39%0.45%7.25%4,624,50021,729,000120%4.702.17%4.612.74%4.492.14%4.401.22%0.36%
2021-09-034.624.764.444.611.54%0.24%6.03%4,870,40022,398,000131%4.602.68%4.483.15%4.401.52%4.351.05%0.15%
2021-09-024.324.544.304.545.09%1.36%5.51%3,165,50014,179,00091%4.484.48%4.351.09%4.330.07%4.300.63%-0.02%
2021-09-014.214.354.204.322.13%0.77%1.03%2,874,70012,323,00079%4.290.26%4.30-0.26%4.33-0.02%4.280.40%-0.18%
2021-08-314.304.354.234.23-2.31%-1.08%-0.68%3,763,20016,093,000100%4.28-1.00%4.31-1.06%4.330.32%4.260.17%-0.37%
2021-08-304.264.504.194.33-1.14%0.25%1.83%5,282,00022,813,000147%4.32-0.19%4.360.05%4.320.58%4.250.40%-0.47%
2021-08-274.354.394.274.380.46%1.22%3.42%3,998,80017,302,000117%4.33-2.02%4.350.88%4.290.61%4.240.40%-0.60%
2021-08-264.384.554.354.36-0.46%-1.27%3.37%4,967,70021,938,000141%4.422.58%4.322.25%4.271.55%4.220.24%-0.80%
2021-08-254.144.384.134.385.04%1.74%4.09%4,462,50019,213,000126%4.313.71%4.221.71%4.201.23%4.21-0.14%-0.92%
2021-08-244.154.184.124.170.48%0.46%-1.04%2,825,30011,729,00079%4.15-0.02%4.15-0.36%4.15-0.12%4.21-0.78%-1.00%
2021-08-234.104.184.104.150.48%-0.05%-2.28%2,820,20011,710,00078%4.150.27%4.160.31%4.16-0.22%4.25-0.84%-1.02%
2021-08-204.164.184.124.13-0.96%-0.27%-3.57%2,026,0008,390,00055%4.14-1.10%4.15-0.22%4.17-0.22%4.28-0.70%-1.03%
2021-08-194.124.264.114.170.72%-0.41%-3.32%3,398,30014,228,00094%4.191.45%4.16-0.05%4.17-0.93%4.31-0.94%-1.01%
2021-08-184.154.184.084.14-0.72%0.31%-4.92%4,200,80017,337,000117%4.13-1.27%4.16-0.60%4.21-1.17%4.35-1.54%-0.97%
2021-08-174.204.234.144.17-0.71%-0.24%-5.70%2,430,90010,162,00068%4.18-0.29%4.19-1.37%4.26-1.18%4.42-0.76%-0.87%
2021-08-164.184.234.144.200.48%0.19%-5.75%3,603,20015,103,000101%4.190.12%4.25-1.21%4.31-1.46%4.46-0.93%-0.84%
2021-08-134.364.364.134.18-3.91%-0.17%-7.07%5,957,90024,943,000167%4.19-4.23%4.30-2.87%4.38-2.52%4.50-1.64%-0.82%
2021-08-124.364.414.344.350.00%-0.50%-4.88%4,231,30018,501,000135%4.37-0.61%4.42-1.75%4.49-1.64%4.57-0.95%-0.70%