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:
国电南瑞( 600406.SH 上证)
板块 :计算机应用服务   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50沪深300
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
2021-06-1130.3530.4128.8529.28-3.78%-0.37%-3.52%29,451,500865,525,000185%29.39-3.90%30.03-2.81%30.32-1.35%30.35-0.67%0.39%
2021-06-1030.9730.9930.2030.43-1.58%-0.49%-0.40%16,123,100493,057,000119%30.58-1.02%30.900.25%30.740.27%30.550.17%0.48%
2021-06-0931.0031.4330.5230.92-1.12%0.08%1.37%11,438,800353,417,00085%30.90-0.70%30.820.23%30.650.30%30.500.50%0.50%
2021-06-0829.8731.5629.8731.274.48%0.50%3.04%22,942,500713,836,000165%31.113.02%30.751.43%30.560.92%30.351.49%0.47%
2021-06-0731.0031.0029.8029.93-3.45%-0.90%0.09%12,405,600374,668,00089%30.20-1.48%30.32-0.07%30.28-0.34%29.901.34%0.28%
2021-06-0429.5231.2929.3131.005.01%1.12%5.05%17,997,400551,722,000116%30.662.87%30.340.78%30.390.34%29.510.47%0.03%
2021-06-0330.0130.4129.5129.52-2.51%-0.94%0.51%9,172,000273,335,00059%29.80-1.45%30.10-0.99%30.28-0.12%29.37-0.14%-0.07%
2021-06-0230.2530.6830.0030.28-0.07%0.14%2.95%8,874,600268,353,00055%30.240.06%30.40-0.04%30.320.63%29.410.20%-0.11%
2021-06-0131.1531.1829.9230.30-2.60%0.26%3.23%12,843,500388,126,00081%30.22-1.56%30.420.15%30.131.76%29.350.24%-0.21%
2021-05-3130.6131.1130.2031.112.78%1.34%6.25%12,906,500396,220,00086%30.701.28%30.371.43%29.612.25%29.280.30%-0.31%
2021-05-2830.5430.7129.9330.27-0.79%-0.13%3.69%10,662,200323,176,00070%30.310.53%29.942.47%28.960.26%29.190.20%-0.42%
2021-05-2729.8630.5529.3230.512.83%1.20%4.72%16,392,900494,231,000103%30.152.11%29.222.59%28.880.07%29.140.42%-0.51%
2021-05-2628.7930.0928.7029.673.02%0.48%2.27%17,777,300524,911,000114%29.534.51%28.480.26%28.860.38%29.010.15%-0.66%
2021-05-2527.7828.8027.4828.803.49%1.94%-0.58%21,366,600603,645,000138%28.250.67%28.41-1.64%28.75-0.67%28.97-0.42%-0.79%
2021-05-2428.7529.0027.5027.83-4.17%-0.83%-4.33%32,330,700907,290,000220%28.06-4.65%28.88-2.48%28.95-2.15%29.09-1.18%-0.81%
2021-05-2130.0730.1629.0429.04-3.43%-1.33%-1.35%14,234,500418,917,000114%29.43-1.96%29.62-0.08%29.580.10%29.44-0.49%-0.75%
2021-05-2030.0530.3529.6630.072.66%0.17%1.66%16,439,000493,480,000132%30.023.19%29.640.79%29.560.93%29.58-0.49%-0.74%
2021-05-1929.0129.4528.8329.29-0.03%0.69%-1.47%7,620,300221,678,00058%29.09-0.92%29.41-0.14%29.29-0.09%29.73-0.80%-0.70%
2021-05-1829.4629.8329.0029.30-0.51%-0.20%-2.22%7,248,700212,817,00053%29.36-0.87%29.450.47%29.310.16%29.97-0.79%-0.56%
2021-05-1729.7030.1129.1629.45-0.51%-0.57%-2.50%13,126,700388,781,00092%29.620.91%29.310.39%29.26-0.14%30.20-0.80%-0.43%
2021-05-1428.7529.7628.7029.602.96%0.85%-2.79%16,663,700489,089,000113%29.351.64%29.190.38%29.31-1.01%30.45-0.68%-0.32%
2021-05-1329.0529.3328.5128.75-2.21%-0.44%-6.21%11,051,100319,121,00072%28.88-1.38%29.08-1.11%29.60-1.54%30.66-1.08%-0.23%
2021-05-1229.2329.5228.9229.40-0.17%0.41%-5.12%9,840,000288,127,00062%29.280.61%29.41-1.49%30.07-1.33%30.99-1.15%-0.08%
2021-05-1129.4929.4928.5629.45-0.57%1.19%-6.06%12,999,400378,345,00074%29.11-2.18%29.86-2.05%30.47-1.70%31.35-0.61%0.09%
2021-05-1029.9130.3929.0929.62-0.60%-0.45%-6.09%15,101,600449,333,00090%29.75-2.62%30.48-1.94%31.00-1.37%31.54-0.64%0.14%
2021-05-0730.9131.4529.7029.80-3.47%-2.46%-6.12%16,176,700494,245,000101%30.55-1.53%31.08-1.61%31.43-0.35%31.74-0.41%0.22%
2021-05-0631.5031.9530.6130.87-3.47%-0.51%-3.15%17,812,800552,702,000117%31.03-2.51%31.59-1.08%31.54-1.00%31.87-0.09%0.27%
2021-04-3032.4932.4931.5031.98-0.25%0.48%0.25%12,882,100410,016,00090%31.83-0.89%31.940.89%31.86-0.77%31.900.59%0.26%
2021-04-2932.0132.5231.7032.06-0.37%-0.17%1.09%13,350,100428,721,00093%32.110.75%31.66-0.44%32.110.21%31.710.52%0.14%
2021-04-2831.0432.2730.8832.180.00%0.96%2.00%16,139,600514,444,000113%31.882.51%31.80-1.16%32.04-0.03%31.550.37%0.07%