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
2022-12-014.504.674.474.562.93%-0.15%4.30%20,937,70095,627,000134%4.573.61%4.463.24%4.372.41%4.37-0.86%0.02%
2022-11-304.394.474.344.430.68%0.50%0.45%11,776,20051,905,00062%4.411.45%4.321.48%4.271.26%4.41-0.29%0.41%
2022-11-294.214.504.204.403.53%1.27%-0.52%16,055,50069,763,00072%4.353.63%4.251.92%4.220.50%4.420.05%0.84%
2022-11-284.114.274.074.252.41%1.36%-3.87%12,736,30053,406,00057%4.190.87%4.170.39%4.20-1.22%4.42-0.11%0.91%
2022-11-254.134.204.114.150.48%-0.17%-6.24%7,633,80031,734,00035%4.160.02%4.16-1.19%4.25-2.77%4.430.02%1.00%
2022-11-244.164.204.124.13-0.72%-0.63%-6.67%8,169,40033,954,00037%4.16-0.05%4.21-1.68%4.37-2.24%4.43-0.02%1.14%
2022-11-234.274.274.094.16-1.65%0.05%-6.01%12,775,60053,122,00058%4.16-2.90%4.28-3.47%4.47-0.58%4.43-0.05%1.21%
2022-11-224.274.374.204.23-2.08%-1.21%-4.47%13,852,70059,315,00066%4.28-1.54%4.43-2.21%4.50-0.11%4.430.09%1.31%
2022-11-214.424.514.274.32-2.04%-0.67%-2.35%21,729,10094,501,000109%4.35-4.21%4.53-0.26%4.50-0.16%4.420.20%1.36%
2022-11-184.524.684.414.41-6.17%-2.86%-0.11%36,383,600165,172,000206%4.54-1.58%4.550.53%4.510.87%4.421.17%1.39%
2022-11-174.444.874.334.706.09%1.89%7.70%46,627,500215,088,000324%4.613.11%4.522.75%4.472.78%4.363.00%1.26%
2022-11-164.204.604.204.435.98%-0.98%4.56%42,452,100189,943,000406%4.477.09%4.405.29%4.354.57%4.244.05%0.94%
2022-11-154.174.254.154.180.72%0.05%2.65%6,602,00027,583,00088%4.180.46%4.180.17%4.160.56%4.070.72%0.53%
2022-11-144.154.264.114.150.00%-0.22%2.65%7,106,10029,551,00097%4.16-0.86%4.170.46%4.140.66%4.040.77%0.40%
2022-11-114.214.264.144.15-0.24%-1.07%3.44%10,256,30043,021,000147%4.200.99%4.151.27%4.111.28%4.011.49%0.27%
2022-11-104.084.204.084.161.46%0.14%5.24%6,838,50028,404,000100%4.151.14%4.101.01%4.060.95%3.950.69%0.06%
2022-11-094.104.164.044.100.74%-0.17%4.43%9,284,70038,131,000141%4.111.51%4.061.35%4.021.08%3.930.87%-0.01%
2022-11-084.064.084.014.070.74%0.59%4.57%7,417,40030,013,000119%4.050.67%4.011.01%3.981.09%3.890.65%-0.08%
2022-11-073.964.083.924.041.76%0.52%4.47%8,096,90032,542,000136%4.021.77%3.970.84%3.931.26%3.870.47%-0.13%
2022-11-043.893.993.883.972.32%0.53%3.14%7,123,90028,134,000117%3.951.15%3.931.13%3.881.38%3.85-0.13%-0.15%
2022-11-033.953.953.863.88-1.77%-0.61%0.67%4,987,00019,469,00080%3.90-0.81%3.890.96%3.830.26%3.85-0.16%-0.10%
2022-11-023.863.993.823.952.60%0.36%2.33%8,496,20033,437,000137%3.943.52%3.852.34%3.820.90%3.86-0.05%-0.06%
2022-11-013.743.863.743.853.22%1.26%-0.31%5,384,90020,472,00089%3.801.01%3.76-0.16%3.790.03%3.86-0.59%-0.07%
2022-10-313.763.823.733.730.27%-0.90%-3.99%5,046,40018,996,00081%3.760.62%3.77-0.48%3.79-0.81%3.89-0.51%0.00%
2022-10-283.823.823.693.72-2.62%-0.56%-4.74%8,741,50032,698,000136%3.74-2.55%3.79-0.89%3.82-1.68%3.91-0.66%0.05%
2022-10-273.793.903.793.821.06%-0.49%-2.82%4,068,80015,620,00068%3.840.34%3.82-0.62%3.88-0.54%3.930.03%0.08%
2022-10-263.783.873.723.78-0.26%-1.20%-3.82%5,253,40020,100,00085%3.830.66%3.85-1.46%3.90-0.76%3.930.13%0.01%
2022-10-253.813.883.773.79-0.26%-0.29%-3.44%4,400,90016,726,00071%3.80-2.06%3.90-0.94%3.93-0.93%3.930.20%-0.09%
2022-10-243.994.023.753.80-5.94%-2.09%-2.99%8,855,10034,370,000146%3.88-2.59%3.94-1.28%3.97-0.73%3.920.26%-0.17%
2022-10-214.024.053.924.040.00%1.41%3.40%7,817,00031,142,000139%3.980.18%3.99-0.50%4.000.30%3.910.41%-0.25%