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
2020-01-2318.7318.9818.0118.17-3.71%-1.52%-6.38%25,339,100467,514,00068%18.45-1.91%18.76-0.97%18.77-1.40%19.41-0.73%-1.10%
2020-01-2218.9419.0818.5418.870.32%0.32%-3.48%26,044,800489,874,00074%18.81-0.89%18.940.71%19.04-0.74%19.55-0.70%-1.02%
2020-01-2119.1919.3218.7818.81-1.98%-0.89%-4.46%28,284,600536,798,00084%18.980.00%18.80-1.41%19.18-0.79%19.69-0.68%-0.93%
2020-01-2018.5719.2618.5019.194.29%1.12%-3.19%56,567,0001,073,508,000179%18.981.63%19.07-1.08%19.33-1.30%19.82-1.55%-0.83%
2020-01-1720.0620.0618.1418.40-8.73%-1.47%-8.62%112,957,5002,109,315,000403%18.67-8.63%19.28-7.18%19.58-6.61%20.14-5.50%-0.63%
2020-01-1620.9320.9919.9420.16-4.00%-1.36%-5.38%36,947,200755,095,000224%20.44-2.73%20.77-2.30%20.97-1.71%21.31-1.45%-0.15%
2020-01-1521.2921.3320.8721.00-1.55%-0.05%-2.87%14,900,100313,072,000102%21.01-1.91%21.26-0.41%21.33-0.59%21.62-0.06%0.03%
2020-01-1421.5221.6221.2721.33-0.61%-0.42%-1.41%13,480,900288,759,00094%21.420.26%21.35-0.30%21.46-0.39%21.630.05%0.03%
2020-01-1321.2821.5021.1221.460.47%0.44%-0.76%14,194,100303,258,00099%21.370.36%21.41-0.43%21.54-0.75%21.62-0.11%0.05%
2020-01-1021.9321.9321.0621.36-2.11%0.33%-1.33%22,688,200483,019,000164%21.29-2.12%21.50-1.44%21.71-1.00%21.65-0.26%0.12%
2020-01-0921.8022.0021.6321.821.07%0.32%0.53%9,909,200215,529,00081%21.750.18%21.82-0.68%21.93-0.11%21.700.07%0.20%
2020-01-0822.1622.1621.4721.59-2.44%-0.55%-0.45%11,648,700252,894,00094%21.71-1.48%21.97-0.40%21.950.63%21.690.24%0.23%
2020-01-0721.9522.1921.8822.130.82%0.43%2.28%8,776,800193,401,00074%22.04-0.44%22.050.26%21.810.53%21.640.32%0.22%
2020-01-0621.8822.3821.7721.95-0.09%-0.82%1.77%14,395,900318,608,000121%22.130.77%22.001.50%21.700.50%21.570.38%0.20%
2020-01-0321.9022.2021.8021.970.32%0.03%2.25%10,955,900240,624,00086%21.960.21%21.670.76%21.590.35%21.49-0.68%0.20%
2020-01-0221.4022.3321.3121.903.40%-0.08%1.22%19,985,100438,016,000130%21.923.63%21.510.95%21.520.59%21.640.34%0.39%
2019-12-3121.3321.4920.9221.18-0.75%0.15%-1.77%15,469,500327,157,00096%21.15-0.70%21.31-0.62%21.39-0.02%21.56-0.09%0.33%
2019-12-3021.3521.5221.1021.34-0.37%0.19%-1.12%12,520,900266,679,00075%21.30-1.26%21.44-0.53%21.390.11%21.580.27%0.30%
2019-12-2721.5821.8021.3821.42-0.83%-0.70%-0.48%9,406,200202,904,00054%21.570.35%21.550.81%21.37-0.01%21.520.64%0.21%
2019-12-2621.6821.8021.3321.60-0.37%0.48%1.00%8,256,200177,472,00042%21.50-0.36%21.380.48%21.37-1.61%21.390.51%0.10%
2019-12-2521.0021.8020.9521.683.19%0.49%1.88%12,226,100263,768,00059%21.572.83%21.28-0.05%21.720.29%21.280.39%-0.02%
2019-12-2421.0521.2420.7121.01-0.85%0.14%-0.88%8,432,400176,911,00037%20.98-0.89%21.29-2.54%21.66-0.01%21.200.12%-0.13%
2019-12-2321.0321.3520.9721.190.05%0.10%0.09%10,280,200217,611,00044%21.17-1.37%21.840.21%21.660.37%21.170.15%-0.24%
2019-12-2022.0722.0921.1621.18-3.16%-1.31%0.18%21,767,000467,167,00091%21.46-3.57%21.800.07%21.580.89%21.140.36%-0.36%
2019-12-1922.1122.9921.7121.872.20%-1.74%3.82%36,432,200810,875,000159%22.264.19%21.782.48%21.392.11%21.071.18%-0.50%
2019-12-1821.6321.6521.2121.40-0.47%0.18%2.79%22,045,000470,917,00089%21.36-0.32%21.251.21%20.950.56%20.82-0.21%-0.87%
2019-12-1721.1121.7920.9021.502.14%0.33%3.05%23,298,400499,296,00085%21.432.34%21.001.54%20.830.71%20.86-0.38%-1.12%
2019-12-1620.7521.1320.6621.052.09%0.53%0.52%20,727,900434,042,00074%20.940.95%20.680.20%20.690.09%20.94-0.66%-1.18%
2019-12-1320.3921.0620.2520.621.88%-0.59%-2.18%34,062,800706,558,000122%20.742.10%20.640.35%20.670.14%21.08-0.49%-1.14%
2019-12-1220.6820.6820.1520.240.00%-0.37%-4.46%20,403,800414,524,00079%20.32-2.08%20.57-0.84%20.64-0.30%21.18-0.62%-1.12%