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:
南天信息( 000948.SZ 深证)
板块 :计算机软件   
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
2019-03-2217.2517.5216.6817.462.11%1.82%4.12%13,315,500228,328,00072%17.15-0.20%17.06-0.64%16.931.57%16.771.42%2.05%
2019-03-2117.1417.5016.8017.100.00%-0.48%3.42%14,233,300244,550,00076%17.182.23%17.172.21%16.671.54%16.541.59%2.13%
2019-03-2016.8217.1816.4517.100.00%1.74%5.06%12,319,000207,055,00064%16.81-3.34%16.791.89%16.41-3.39%16.281.30%2.15%
2019-03-1917.1918.0016.9317.100.83%-1.66%6.43%18,625,300323,884,00099%17.397.63%16.483.18%16.990.75%16.071.79%2.23%
2019-03-1815.5616.9615.3416.969.99%4.98%7.45%17,686,400285,749,00091%16.163.18%15.98-6.52%16.861.20%15.781.28%2.24%
2019-03-1515.7616.1915.1315.42-2.16%-1.52%-1.06%13,475,000210,993,00069%15.66-2.28%17.09-0.77%16.661.30%15.590.86%2.31%
2019-03-1416.5616.9715.7615.76-9.99%-1.65%1.99%21,455,400343,806,000116%16.02-12.28%17.221.22%16.451.70%15.451.48%2.34%
2019-03-1317.8818.8216.8017.512.34%-4.15%14.99%35,779,300653,627,000237%18.279.40%17.019.69%16.177.53%15.236.34%2.33%
2019-03-1216.2017.1116.0017.1110.03%2.46%19.49%22,446,600374,830,000158%16.7011.18%15.516.20%15.044.47%14.323.27%2.06%
2019-03-1114.5415.5514.5415.557.24%3.53%12.15%18,945,600284,558,000121%15.023.16%14.611.64%14.401.95%13.871.21%2.53%
2019-03-0814.0015.1813.6514.50-0.34%-0.41%5.85%18,234,200265,483,000126%14.562.42%14.371.91%14.121.69%13.702.13%2.53%
2019-03-0714.2714.8813.7914.552.54%2.35%8.47%18,057,700256,707,000132%14.22-0.81%14.101.32%13.891.88%13.411.83%2.44%
2019-03-0614.8014.8013.9314.192.09%-0.99%7.72%18,397,900263,671,000149%14.335.41%13.922.93%13.632.45%13.172.15%2.36%
2019-03-0513.3213.9013.1013.903.27%2.24%7.79%12,636,000171,798,000110%13.60-0.62%13.521.72%13.31-0.01%12.901.82%2.21%
2019-03-0413.4814.2113.3813.461.58%-1.62%6.28%15,294,600209,251,000141%13.683.79%13.291.64%13.310.83%12.671.97%2.18%
2019-03-0112.9913.4712.8213.253.03%0.52%6.68%10,181,300134,212,000101%13.182.60%13.08-1.16%13.202.25%12.421.17%2.05%
2019-02-2813.0013.1112.3012.86-3.67%0.09%4.75%10,885,800139,863,000114%12.85-2.30%13.23-0.38%12.911.60%12.281.43%1.95%
2019-02-2712.6813.8812.5313.352.77%1.52%10.29%19,656,900258,485,000227%13.15-2.20%13.283.72%12.712.89%12.103.60%1.81%
2019-02-2613.9213.9212.8612.992.69%-3.39%11.19%26,551,200357,004,000365%13.456.29%12.8013.35%12.3511.24%11.687.99%1.58%
2019-02-2512.6512.6512.6512.6510.00%0.00%16.92%2,938,90037,176,00057%12.6513.65%11.302.82%11.101.82%10.821.23%0.79%
2019-02-2210.7711.5010.6011.506.09%3.32%7.60%9,907,300110,278,000172%11.131.43%10.991.08%10.901.18%10.691.22%0.65%
2019-02-2110.8611.1510.8010.841.31%-1.22%2.66%7,301,70080,128,000145%10.972.52%10.871.08%10.781.10%10.560.99%0.49%
2019-02-2010.8710.8710.5610.70-1.56%-0.04%2.33%4,818,50051,578,000105%10.70-1.55%10.750.40%10.660.41%10.460.66%0.36%
2019-02-1910.6911.3910.5710.872.16%-0.02%4.65%8,927,80097,060,000210%10.872.64%10.711.96%10.621.51%10.391.50%0.24%
2019-02-1810.4310.6710.3710.642.41%0.45%3.97%5,071,20053,714,000135%10.591.35%10.500.09%10.460.90%10.230.68%0.06%
2019-02-1510.4010.5610.3810.39-0.86%-0.58%2.21%3,262,50034,098,00089%10.45-0.04%10.500.72%10.360.80%10.170.23%-0.01%
2019-02-1410.5210.5910.3310.48-0.95%0.24%3.33%5,512,20057,630,000151%10.46-0.74%10.421.05%10.281.14%10.140.04%-0.03%
2019-02-1310.2110.7010.1810.585.38%0.45%4.36%9,297,40097,934,000253%10.535.16%10.314.43%10.173.82%10.141.30%0.04%
2019-02-1210.0210.129.9510.040.40%0.24%0.32%3,086,00030,909,00099%10.021.24%9.881.45%9.790.26%10.010.01%-0.11%
2019-02-119.7510.009.7310.000.00%1.08%-0.07%2,726,70026,975,00092%9.892.41%9.730.93%9.77-0.45%10.01-0.15%-0.10%