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:
南方轴承( 002553.SZ 深证)
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
2019-09-125.785.815.755.800.52%0.45%1.59%3,418,50019,740,00098%5.77-0.12%5.78-0.17%5.760.16%5.710.25%0.28%
2019-09-115.815.845.755.77-0.17%-0.19%1.32%2,014,20011,644,00061%5.780.05%5.790.59%5.750.21%5.700.18%0.29%
2019-09-105.815.815.745.78-0.52%0.03%1.67%2,036,70011,769,00063%5.78-0.29%5.750.17%5.740.19%5.690.27%0.28%
2019-09-095.795.855.735.810.52%0.26%2.47%4,162,50024,120,000128%5.801.33%5.740.51%5.730.76%5.670.50%0.28%
2019-09-065.865.865.665.781.58%1.07%2.45%6,492,70037,129,000217%5.72-0.02%5.710.07%5.690.55%5.640.48%0.22%
2019-09-055.695.785.665.690.00%-0.52%1.34%2,578,00014,747,000104%5.720.42%5.710.88%5.650.34%5.620.30%0.16%
2019-09-045.705.745.655.69-0.70%-0.11%1.64%2,908,70016,569,000121%5.70-0.28%5.660.57%5.640.32%5.600.25%0.13%
2019-09-035.635.775.635.732.14%0.32%2.61%6,129,80035,016,000275%5.713.16%5.631.53%5.621.23%5.580.69%0.11%
2019-09-025.415.615.375.613.51%1.32%1.15%3,457,00019,142,000184%5.540.27%5.54-0.22%5.550.25%5.55-0.07%0.03%
2019-08-305.605.635.425.42-2.52%-1.85%-2.34%1,910,10010,547,000112%5.52-0.99%5.56-0.20%5.540.00%5.550.00%0.00%
2019-08-295.605.655.535.560.18%-0.30%0.18%1,775,0009,899,000108%5.580.09%5.570.74%5.540.20%5.550.31%-0.07%
2019-08-285.555.655.525.55-0.18%-0.39%0.31%1,355,1007,550,00087%5.570.32%5.530.29%5.52-0.02%5.530.13%-0.20%
2019-08-275.485.595.465.562.21%0.11%0.62%2,299,00012,768,000152%5.552.23%5.510.26%5.53-0.31%5.530.18%-0.31%
2019-08-265.405.485.365.44-0.55%0.13%-1.38%1,383,0007,514,00099%5.43-1.45%5.50-0.79%5.54-0.41%5.52-0.09%-0.43%
2019-08-235.535.555.475.47-0.91%-0.78%-0.92%1,237,7006,823,00093%5.51-0.29%5.54-0.68%5.570.02%5.52-0.05%-0.50%
2019-08-225.585.605.495.52-1.25%-0.16%-0.07%1,911,70010,569,000142%5.53-0.90%5.58-0.27%5.560.38%5.52-0.07%-0.63%
2019-08-215.605.655.535.59-0.18%0.20%1.12%1,302,8007,268,000106%5.58-0.71%5.590.32%5.540.29%5.530.04%-0.82%
2019-08-205.595.675.575.600.36%-0.34%1.34%2,085,50011,719,000179%5.620.92%5.571.48%5.530.86%5.53-0.02%-0.85%
2019-08-195.495.615.405.582.01%0.22%0.96%1,590,3008,854,000132%5.570.92%5.490.77%5.480.53%5.53-0.40%-0.87%
2019-08-165.445.635.425.470.55%-0.85%-1.42%1,479,0008,160,000126%5.523.24%5.450.78%5.45-0.09%5.55-0.75%-0.82%
2019-08-155.305.445.225.440.00%1.80%-2.70%1,030,8005,509,00084%5.34-2.21%5.41-0.86%5.46-0.89%5.59-0.94%-0.75%
2019-08-145.495.535.415.440.18%-0.46%-3.61%859,9004,699,00072%5.470.59%5.46-0.62%5.51-0.36%5.64-1.04%-0.65%
2019-08-135.525.525.395.43-1.63%-0.06%-4.79%812,5004,414,00062%5.43-0.66%5.49-0.81%5.53-0.77%5.70-0.99%-0.54%
2019-08-125.525.545.425.520.55%0.93%-4.17%929,9005,086,00067%5.47-1.23%5.54-0.56%5.57-1.03%5.76-0.76%-0.43%
2019-08-095.655.655.465.49-2.49%-0.85%-5.41%1,433,7007,938,000101%5.54-1.30%5.57-0.66%5.63-1.21%5.80-1.33%-0.33%
2019-08-085.585.645.545.630.90%0.36%-4.28%793,4004,451,00047%5.610.61%5.60-0.99%5.70-0.85%5.88-2.07%-0.18%
2019-08-075.615.675.525.581.45%0.07%-7.09%800,8004,465,00030%5.58-0.61%5.66-1.21%5.74-1.22%6.01-0.25%0.21%
2019-08-065.765.795.415.50-5.50%-1.96%-8.65%2,384,90013,379,00076%5.61-3.76%5.73-2.47%5.82-2.09%6.02-0.18%0.34%
2019-08-055.955.955.785.82-0.85%-0.15%-3.51%1,086,2006,331,00034%5.83-0.24%5.87-0.98%5.94-0.52%6.030.08%0.38%
2019-08-025.975.975.815.870.00%0.46%-2.60%1,489,1008,701,00047%5.84-2.13%5.93-1.15%5.97-0.73%6.03-0.07%0.36%