股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
北巴傳媒( 600386.SH 上證)
板塊 :公路運輸_h   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-11-213.563.563.503.51-0.57%-0.37%-0.90%1,278,1004,503,00053%3.52-0.96%3.550.45%3.510.03%3.54-0.39%-0.87%
2019-11-203.603.603.523.53-1.67%-0.76%-0.73%2,145,5007,631,00087%3.56-0.28%3.541.35%3.510.11%3.56-0.28%-0.87%
2019-11-193.543.603.503.592.28%0.64%0.67%2,512,1008,960,000101%3.572.06%3.490.49%3.500.17%3.57-0.45%-0.89%
2019-11-183.433.533.403.512.33%0.43%-2.01%2,564,7008,963,00094%3.501.57%3.47-0.20%3.50-0.51%3.58-1.16%-0.90%
2019-11-153.533.533.383.43-2.56%-0.32%-5.35%3,952,30013,600,000121%3.44-2.02%3.48-1.47%3.51-1.95%3.62-1.31%-0.86%
2019-11-143.553.553.503.52-0.56%0.23%-4.14%2,051,2007,203,00062%3.51-0.90%3.53-0.79%3.58-0.89%3.67-0.86%-0.77%
2019-11-133.563.573.523.54-0.56%-0.11%-4.43%1,557,1005,519,00043%3.54-0.11%3.56-1.33%3.62-0.47%3.70-0.94%-0.73%
2019-11-123.563.583.523.560.00%0.34%-4.79%1,875,3006,653,00045%3.55-0.92%3.61-0.99%3.63-0.60%3.74-1.29%-0.69%
2019-11-113.673.673.553.56-2.47%-0.59%-6.02%2,544,6009,113,00055%3.58-2.35%3.65-0.65%3.65-1.08%3.79-1.46%-0.54%
2019-11-083.703.733.603.65-1.35%-0.46%-5.05%3,241,00011,886,00066%3.67-0.52%3.67-0.05%3.69-0.73%3.84-0.57%-0.32%
2019-11-073.643.743.643.701.65%0.38%-4.29%2,099,9007,740,00043%3.690.82%3.67-0.84%3.72-0.72%3.87-0.36%-0.26%
2019-11-063.683.693.643.64-0.82%-0.44%-6.19%2,472,9009,042,00051%3.66-0.44%3.70-0.91%3.75-1.06%3.88-0.46%-0.23%
2019-11-053.703.723.643.67-0.81%-0.05%-5.85%4,144,00015,215,00085%3.67-1.71%3.74-1.22%3.79-1.76%3.90-0.61%-0.17%
2019-11-043.763.833.683.70-2.63%-0.96%-5.66%6,894,10025,757,000148%3.74-1.48%3.78-1.51%3.86-2.28%3.92-0.68%-0.10%
2019-11-013.743.853.743.800.00%0.21%-3.77%4,727,20017,927,000111%3.79-1.20%3.84-2.09%3.95-0.88%3.95-0.48%-0.07%
2019-10-313.873.903.743.80-1.04%-0.99%-4.23%4,681,80017,967,000116%3.84-0.98%3.92-2.29%3.98-0.77%3.97-0.43%-0.02%
2019-10-303.963.983.823.84-4.24%-0.93%-3.64%6,594,30025,562,000178%3.88-4.20%4.01-1.57%4.01-1.11%3.99-0.57%0.05%
2019-10-294.074.193.984.01-2.91%-0.89%0.05%5,656,40022,885,000181%4.05-2.11%4.08-0.05%4.060.32%4.010.25%0.09%
2019-10-284.054.244.024.132.48%-0.07%3.30%6,043,90024,979,000218%4.132.94%4.081.98%4.042.25%4.000.68%0.04%
2019-10-254.024.043.984.030.25%0.37%1.49%2,427,7009,748,00097%4.020.45%4.000.58%3.960.28%3.970.08%-0.04%
2019-10-243.974.033.974.020.75%0.58%1.31%1,974,5007,893,00080%4.000.20%3.981.27%3.940.10%3.97-0.05%-0.08%
2019-10-233.994.033.943.991.01%0.03%0.50%2,544,30010,150,000100%3.990.94%3.930.26%3.940.08%3.970.15%-0.09%
2019-10-223.904.013.883.951.28%-0.05%-0.35%2,629,70010,392,00099%3.952.30%3.92-0.05%3.94-0.18%3.960.03%-0.16%
2019-10-213.863.933.823.90-0.51%0.96%-1.59%3,329,20012,860,000124%3.86-2.28%3.92-1.19%3.94-1.08%3.96-0.35%-0.19%
2019-10-183.984.023.903.92-1.26%-0.83%-1.43%2,846,00011,249,000112%3.95-0.43%3.97-0.33%3.99-0.25%3.980.08%-0.18%
2019-10-173.954.003.913.970.00%0.00%-0.10%1,974,6007,839,00078%3.97-0.35%3.98-0.60%4.00-0.15%3.970.23%-0.22%
2019-10-163.964.023.953.97-0.25%-0.35%0.13%2,046,6008,153,00075%3.98-0.03%4.00-0.10%4.000.33%3.97-0.20%-0.31%
2019-10-154.054.053.963.98-1.24%-0.13%0.18%2,744,10010,936,00095%3.99-1.31%4.01-0.20%3.990.23%3.97-0.20%-0.30%
2019-10-144.074.074.004.031.00%-0.20%1.23%2,730,60011,025,00096%4.040.98%4.021.01%3.980.35%3.98-0.10%-0.26%
2019-10-114.014.033.973.990.00%-0.23%0.13%1,852,5007,409,00063%4.00-0.15%3.980.43%3.970.33%3.99-0.33%-0.23%


 
2o18二肖中特期准