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
2020-09-307.057.116.846.95-1.42%-0.49%-7.73%4,160,40029,056,00059%6.98-2.49%7.20-2.13%7.38-2.32%7.53-0.58%0.25%
2020-09-297.267.307.057.05-2.89%-1.56%-6.94%4,790,90034,314,00067%7.16-2.91%7.36-2.31%7.55-1.63%7.58-0.50%0.34%
2020-09-287.557.697.117.26-4.47%-1.59%-4.65%6,147,40045,352,00082%7.38-2.38%7.53-2.39%7.680.03%7.61-0.08%0.47%
2020-09-257.597.647.507.601.20%0.57%-0.26%4,134,20031,241,00055%7.56-1.27%7.72-0.57%7.680.25%7.620.36%0.54%
2020-09-247.827.867.487.51-3.59%-1.88%-1.09%6,989,30053,497,00086%7.65-2.76%7.760.79%7.660.25%7.590.54%0.58%
2020-09-237.908.057.737.79-1.27%-1.03%3.15%7,010,50055,183,00086%7.871.47%7.701.32%7.640.58%7.550.91%0.59%
2020-09-227.318.107.287.896.62%1.71%5.42%14,484,200112,354,000172%7.765.77%7.602.18%7.590.70%7.480.96%0.54%
2020-09-217.507.527.227.40-0.40%0.90%-0.18%5,580,50040,926,00073%7.33-1.46%7.44-1.41%7.54-0.27%7.410.18%0.45%
2020-09-187.587.597.387.43-1.72%-0.17%0.41%5,269,80039,225,00072%7.44-1.17%7.54-0.95%7.560.37%7.400.29%0.44%
2020-09-177.497.697.377.560.00%0.39%2.45%5,789,90043,603,00082%7.53-1.32%7.620.29%7.530.71%7.380.38%0.41%
2020-09-167.637.807.517.56-1.82%-0.94%2.84%6,770,70051,671,00099%7.63-0.27%7.591.11%7.481.11%7.350.38%0.39%
2020-09-157.497.777.417.702.12%0.61%5.15%9,866,00075,507,000145%7.652.16%7.511.67%7.401.18%7.320.78%0.42%
2020-09-147.567.657.377.540.27%0.65%3.77%8,333,20062,425,000121%7.491.22%7.391.30%7.310.94%7.270.61%0.41%
2020-09-116.997.556.957.525.62%1.61%4.13%11,457,90084,799,000177%7.401.65%7.291.32%7.241.16%7.220.77%0.32%
2020-09-107.327.496.977.12-2.60%-2.21%-0.66%9,538,10069,444,000168%7.281.48%7.201.18%7.160.73%7.170.69%0.22%
2020-09-096.977.356.867.314.58%1.88%2.70%9,799,90070,312,000191%7.182.85%7.111.08%7.11-0.67%7.120.40%0.09%
2020-09-086.967.056.916.990.58%0.20%-1.41%2,628,00018,332,00057%6.98-1.04%7.04-0.69%7.16-0.61%7.090.04%0.07%
2020-09-077.147.186.946.95-2.66%-1.40%-1.93%3,932,30027,719,00085%7.05-0.27%7.09-1.77%7.200.11%7.090.03%0.04%
2020-09-047.027.206.877.140.56%1.02%0.78%3,733,10026,385,00083%7.07-0.91%7.21-0.54%7.190.28%7.090.01%0.02%
2020-09-037.247.277.037.10-2.20%-0.46%0.23%4,431,10031,608,000102%7.13-2.78%7.250.33%7.170.67%7.080.14%0.02%
2020-09-027.297.457.257.26-1.22%-1.05%2.63%7,371,20054,086,000182%7.341.30%7.231.70%7.131.42%7.070.70%-0.02%
2020-09-016.977.436.957.355.45%1.48%4.63%9,624,90069,710,000260%7.243.87%7.113.65%7.032.00%7.030.73%-0.13%
2020-08-316.887.056.886.971.60%-0.04%-0.06%3,660,30025,524,000114%6.972.45%6.860.41%6.89-0.04%6.97-0.36%-0.20%
2020-08-286.796.886.736.861.18%0.79%-1.99%2,678,70018,232,00078%6.810.38%6.83-0.70%6.89-0.52%7.00-0.23%-0.18%
2020-08-276.886.906.696.78-1.74%0.00%-3.35%3,705,10025,122,000108%6.78-1.78%6.88-1.11%6.93-0.77%7.02-0.54%-0.16%
2020-08-266.947.026.816.90-0.43%-0.04%-2.17%3,359,30023,189,00097%6.90-0.88%6.96-0.61%6.98-0.66%7.050.13%-0.11%
2020-08-257.007.036.926.93-0.86%-0.49%-1.62%3,181,20022,154,00091%6.96-0.54%7.00-0.27%7.03-0.58%7.04-0.18%-0.15%
2020-08-246.987.086.956.99-0.71%-0.17%-0.95%3,064,80021,461,00086%7.00-0.51%7.02-0.55%7.07-0.48%7.06-0.24%-0.13%
2020-08-217.037.116.977.040.28%0.03%-0.48%2,389,00016,813,00065%7.040.33%7.06-0.54%7.100.07%7.070.00%-0.09%
2020-08-206.997.086.937.020.00%0.07%-0.76%2,772,50019,450,00069%7.02-1.20%7.09-0.55%7.10-0.20%7.07-0.23%-0.16%