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
2019-05-2118.9019.1818.7118.990.69%0.26%0.95%11,865,800224,734,00086%18.940.96%19.01-0.79%19.030.33%18.810.01%-0.83%
2019-05-2019.2819.2818.5018.86-1.51%0.53%0.27%14,449,500271,076,000101%18.76-2.81%19.160.18%18.970.24%18.81-0.17%-0.92%
2019-05-1719.5519.5519.1019.15-2.40%-0.79%1.64%15,615,400301,421,000103%19.30-0.22%19.131.13%18.920.67%18.84-0.30%-1.07%
2019-05-1618.8819.8818.7219.624.03%1.42%3.82%20,328,000393,246,000133%19.353.70%18.922.09%18.801.30%18.90-0.56%-1.08%
2019-05-1518.5718.8818.3518.862.50%1.10%-0.76%14,871,400277,424,00089%18.661.49%18.53-0.05%18.560.12%19.01-1.52%-1.12%
2019-05-1418.2218.5018.1818.40-0.11%0.10%-4.65%8,924,800164,044,00046%18.38-0.58%18.54-0.10%18.53-0.56%19.30-1.73%-1.06%
2019-05-1318.7818.8118.2818.42-2.75%-0.37%-6.20%13,269,500245,321,00061%18.49-1.16%18.56-0.15%18.64-0.70%19.64-1.02%-0.89%
2019-05-1018.5118.9618.2218.943.05%1.26%-4.53%12,649,200236,586,00057%18.701.25%18.58-0.43%18.77-1.11%19.84-1.13%-0.78%
2019-05-0918.3018.6718.2418.38-0.65%-0.51%-8.40%11,053,600204,199,00046%18.47-0.49%18.66-0.93%18.98-1.52%20.07-0.86%-0.65%
2019-05-0818.7018.8718.3218.50-2.43%-0.34%-8.59%15,183,400281,862,00062%18.56-1.79%18.84-1.77%19.27-2.06%20.24-1.02%-0.55%
2019-05-0719.0019.1618.5418.961.17%0.31%-7.28%15,269,100288,621,00062%18.90-0.27%19.18-1.65%19.68-2.27%20.45-0.92%-0.44%
2019-05-0619.5019.7318.4118.74-5.97%-1.13%-9.19%28,151,600533,579,000114%18.95-4.33%19.50-2.89%20.13-1.98%20.64-1.63%-0.32%
2019-04-3020.1020.1019.5119.930.40%0.60%-5.00%16,602,600328,921,00067%19.81-0.32%20.08-2.33%20.54-1.17%20.98-0.39%-0.17%
2019-04-2919.9020.2419.4619.85-0.10%-0.12%-5.75%27,208,700540,738,000106%19.87-2.37%20.56-1.67%20.78-1.33%21.06-0.95%-0.16%
2019-04-2621.1421.3719.7819.87-5.96%-2.39%-6.54%36,099,200734,875,000144%20.36-5.27%20.91-2.20%21.06-1.53%21.26-0.93%-0.03%
2019-04-2521.4721.6921.0921.13-0.84%-1.67%-1.54%27,708,400595,412,000114%21.491.79%21.380.34%21.390.01%21.46-0.12%0.10%
2019-04-2421.2121.5420.8521.310.28%0.94%-0.81%18,225,200384,760,00069%21.11-1.62%21.31-0.61%21.39-0.50%21.490.12%0.14%
2019-04-2321.4021.6621.1121.250.43%-0.97%-0.98%21,594,200463,364,00083%21.460.66%21.44-0.12%21.500.50%21.460.23%0.12%
2019-04-2221.7521.7521.0021.16-2.04%-0.74%-1.17%16,574,600353,336,00063%21.32-0.95%21.46-0.43%21.39-0.33%21.410.14%0.09%
2019-04-1921.7821.8521.2521.600.33%0.36%1.02%16,654,800358,455,00060%21.52-0.06%21.550.82%21.46-0.22%21.380.04%0.05%
2019-04-1821.6821.7421.3321.53-0.92%-0.03%0.73%17,774,700382,795,00060%21.54-0.20%21.38-0.26%21.51-0.14%21.370.31%-0.02%
2019-04-1721.1021.8821.0021.732.16%0.70%1.99%34,026,800734,257,000106%21.582.81%21.43-0.20%21.540.49%21.31-0.18%-0.12%
2019-04-1621.2321.3220.6321.270.52%1.34%-0.36%24,704,500518,523,00075%20.99-3.12%21.48-0.80%21.430.04%21.35-0.24%-0.14%
2019-04-1522.0522.2021.0921.16-2.26%-2.33%-1.11%26,168,300566,932,00079%21.670.04%21.650.79%21.420.49%21.400.34%-0.11%
2019-04-1221.5722.0021.1321.650.74%-0.03%1.52%39,421,800853,757,000117%21.660.11%21.481.15%21.320.33%21.330.32%-0.17%
2019-04-1120.9221.9820.9221.492.82%-0.67%1.09%41,146,000890,137,000131%21.633.87%21.241.26%21.250.86%21.260.32%-0.22%
2019-04-1021.0021.0620.6520.90-0.81%0.35%-1.37%20,206,200420,860,00067%20.83-0.15%20.97-0.92%21.07-0.95%21.19-0.06%-0.51%
2019-04-0920.8421.1420.5121.070.81%1.01%-0.63%21,316,800444,650,00071%20.86-1.28%21.170.11%21.27-0.51%21.20-0.09%-0.53%
2019-04-0821.4821.5520.7220.90-2.34%-1.09%-1.53%34,235,200723,380,000112%21.13-1.16%21.15-1.13%21.380.21%21.22-0.24%-0.51%
2019-04-0420.9321.6820.9121.400.00%0.10%0.59%37,392,400799,391,000126%21.381.99%21.39-0.31%21.330.31%21.27-0.65%-0.42%