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
2022-05-196.116.296.066.280.96%0.77%6.73%7,236,60045,102,000111%6.230.21%6.181.10%6.071.35%5.881.20%-0.44%
2022-05-186.116.306.066.222.13%0.02%6.98%8,158,90050,738,000124%6.222.47%6.112.28%5.991.79%5.812.04%-0.66%
2022-05-176.066.156.006.090.16%0.35%6.88%6,560,40039,812,00096%6.070.30%5.981.48%5.881.36%5.701.86%-0.94%
2022-05-165.966.205.906.082.88%0.48%8.69%10,046,80060,789,000144%6.054.08%5.892.36%5.812.04%5.592.64%-1.21%
2022-05-135.695.915.695.913.87%1.65%8.44%8,528,90049,590,000116%5.812.09%5.751.54%5.691.26%5.450.26%-1.62%
2022-05-125.605.805.565.691.25%-0.09%4.67%5,225,50029,761,00064%5.70-0.49%5.670.69%5.620.30%5.44-2.27%-1.76%
2022-05-115.615.825.605.620.54%-1.80%1.04%7,991,40045,733,00084%5.723.32%5.631.63%5.602.00%5.56-3.35%-1.56%
2022-05-105.505.625.415.590.90%0.92%-2.87%4,893,50027,106,00041%5.54-0.20%5.54-0.50%5.491.84%5.76-1.86%-1.18%
2022-05-095.445.625.445.540.18%-0.18%-5.53%4,531,20025,148,00033%5.550.49%5.561.70%5.391.91%5.86-1.79%-0.99%
2022-05-065.455.635.415.53-1.95%0.13%-7.39%5,643,60031,169,00035%5.52-1.38%5.472.43%5.29-1.01%5.97-3.12%-0.82%
2022-05-055.515.725.425.644.25%0.71%-8.49%8,469,40047,428,00042%5.604.81%5.343.27%5.35-3.59%6.16-1.00%-0.13%
2022-04-295.095.485.095.416.92%1.25%-13.09%10,838,70057,912,00048%5.344.97%5.17-2.18%5.54-5.55%6.23-0.73%0.19%
2022-04-285.175.284.965.06-4.89%-0.59%-19.31%8,854,80045,071,00039%5.090.08%5.29-6.87%5.87-3.26%6.27-0.89%0.23%
2022-04-275.115.394.865.32-1.30%4.60%-15.92%13,187,40067,068,00060%5.09-8.79%5.68-8.08%6.07-3.51%6.33-1.43%0.30%
2022-04-265.966.005.395.39-10.02%-3.34%-16.03%15,184,60084,675,00079%5.58-9.88%6.18-3.58%6.29-3.75%6.42-1.12%0.41%
2022-04-256.506.525.995.99-10.06%-3.18%-7.73%18,275,400113,067,000113%6.19-5.72%6.41-1.14%6.53-0.81%6.49-0.31%0.48%
2022-04-226.456.686.376.663.58%1.49%2.27%23,039,400151,174,000165%6.562.16%6.48-1.86%6.590.23%6.510.43%0.47%
2022-04-216.366.666.226.43-1.38%0.11%-0.83%19,311,600124,048,000156%6.42-0.36%6.60-0.47%6.57-0.27%6.480.02%0.40%
2022-04-206.306.636.296.520.77%1.15%0.57%24,526,700158,098,000223%6.45-5.02%6.63-0.54%6.59-0.44%6.48-0.02%0.41%
2022-04-196.787.106.426.47-1.82%-4.67%-0.22%39,595,600268,722,000454%6.793.62%6.674.07%6.624.93%6.483.73%0.44%
2022-04-186.486.596.106.5910.02%0.61%5.42%17,982,900117,792,000335%6.5510.25%6.418.26%6.316.73%6.252.19%0.09%
2022-04-155.886.025.835.991.18%0.82%-2.08%3,442,90020,453,00080%5.940.14%5.920.53%5.91-0.92%6.12-0.29%-0.12%
2022-04-145.895.985.875.921.20%-0.22%-3.50%1,984,30011,773,00046%5.930.99%5.89-0.12%5.97-1.49%6.14-0.23%-0.04%
2022-04-135.975.975.835.85-1.85%-0.43%-4.86%2,279,50013,393,00050%5.880.12%5.90-1.50%6.06-1.45%6.15-0.34%0.02%
2022-04-125.835.975.745.962.23%1.57%-3.40%3,086,20018,110,00064%5.87-0.90%5.99-2.14%6.14-0.76%6.17-0.40%0.04%
2022-04-116.086.085.825.83-4.43%-1.54%-5.89%4,763,40028,206,00098%5.92-3.00%6.12-2.14%6.19-0.79%6.20-0.42%0.09%
2022-04-086.236.256.036.10-2.40%-0.07%-1.95%5,603,40034,202,000121%6.10-2.79%6.25-0.72%6.24-0.37%6.22-0.27%0.10%
2022-04-076.346.386.176.25-2.34%-0.46%0.19%6,054,20038,015,000141%6.28-1.12%6.300.29%6.260.27%6.240.13%0.13%
2022-04-066.256.416.226.402.56%0.79%2.73%6,398,60040,631,000155%6.351.78%6.281.16%6.250.68%6.230.27%0.07%
2022-04-016.186.336.176.240.00%0.02%0.43%4,489,10028,008,000114%6.240.73%6.210.34%6.200.07%6.210.21%0.00%