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
2020-06-0419.3819.4419.0019.12-1.24%-0.18%1.09%10,072,200192,928,00077%19.16-1.10%19.290.31%19.090.42%18.91-0.05%-0.43%
2020-06-0319.4019.4619.2619.36-0.10%-0.04%2.31%13,078,200253,285,00095%19.370.29%19.231.18%19.010.55%18.92-0.05%-0.47%
2020-06-0219.3119.4319.2019.380.73%0.35%2.37%12,176,900235,164,00087%19.311.13%19.000.83%18.910.54%18.93-0.17%-0.48%
2020-06-0118.6019.2918.6019.243.94%0.75%1.46%21,463,100409,850,000146%19.102.81%18.850.93%18.810.84%18.96-0.46%-0.49%
2020-05-2918.6718.7718.4818.51-1.02%-0.35%-2.84%13,421,100249,291,00086%18.58-0.83%18.67-0.27%18.65-0.31%19.05-0.72%-0.45%
2020-05-2818.6618.9618.4818.700.27%-0.16%-2.55%14,446,500270,588,00092%18.730.02%18.730.39%18.71-0.56%19.19-0.84%-0.35%
2020-05-2718.7318.8718.5518.65-0.53%-0.41%-3.62%9,503,000177,967,00056%18.730.06%18.65-0.26%18.82-0.71%19.35-0.66%-0.25%
2020-05-2618.6218.9018.5518.750.97%0.19%-3.74%11,088,700207,523,00058%18.720.93%18.70-0.85%18.95-0.80%19.48-0.36%-0.19%
2020-05-2518.7418.7418.3918.57-0.91%0.15%-5.01%13,006,200241,167,00064%18.54-1.55%18.86-1.38%19.10-1.14%19.55-0.51%-0.21%
2020-05-2219.1719.1718.5618.74-1.73%-0.49%-4.63%14,123,100265,974,00065%18.83-1.53%19.12-1.05%19.33-0.98%19.65-0.50%-0.22%
2020-05-2119.4419.4419.0019.07-1.55%-0.29%-3.43%17,245,800329,825,00076%19.13-1.40%19.33-0.91%19.52-0.96%19.75-0.43%-0.22%
2020-05-2019.5819.6519.2619.37-0.92%-0.13%-2.33%15,015,100291,237,00064%19.40-0.32%19.50-0.80%19.71-0.55%19.83-0.14%-0.25%
2020-05-1919.5619.6619.3019.550.57%0.47%-1.57%18,083,600351,871,00071%19.46-0.74%19.66-0.93%19.81-0.18%19.86-0.25%-0.32%
2020-05-1819.9019.9819.4219.44-2.11%-0.83%-2.37%24,771,500485,596,00097%19.60-1.91%19.85-0.69%19.85-0.24%19.91-0.07%-0.36%
2020-05-1520.0820.2519.8219.86-0.65%-0.62%-0.33%15,905,200317,851,00067%19.98-0.12%19.990.41%19.90-0.09%19.930.30%-0.39%
2020-05-1420.0020.2819.7419.99-0.30%-0.09%0.63%24,002,000480,235,00098%20.010.22%19.900.30%19.91-0.08%19.870.10%-0.48%
2020-05-1319.7020.1219.5820.051.47%0.43%1.03%28,224,300563,507,000118%19.971.32%19.84-0.10%19.930.15%19.85-0.01%-0.52%
2020-05-1219.7219.8619.5719.760.10%0.28%-0.44%21,571,400425,070,00088%19.71-0.61%19.86-0.58%19.90-0.31%19.85-0.55%-0.57%
2020-05-1120.1020.1519.6819.74-1.30%-0.43%-1.09%27,269,400540,652,000110%19.83-1.03%19.980.04%19.960.04%19.96-0.61%-0.51%
2020-05-0820.1020.2019.9320.00-0.05%-0.16%-0.40%25,698,000514,803,000106%20.03-0.25%19.97-0.08%19.950.71%20.08-0.49%-0.42%
2020-05-0720.0320.3519.8920.01-0.05%-0.37%-0.84%25,469,000511,532,000107%20.081.19%19.990.55%19.810.32%20.18-0.72%-0.31%
2020-05-0619.8820.1319.6320.02-0.40%0.87%-1.51%37,049,100735,344,000154%19.85-1.29%19.881.07%19.75-0.15%20.33-0.85%-0.15%
2020-04-3019.8820.2919.8820.102.92%-0.04%-1.95%20,693,600416,115,00091%20.113.00%19.670.62%19.78-0.86%20.50-0.74%0.03%
2020-04-2919.5519.7419.3019.53-0.20%0.04%-5.43%10,726,400209,407,00043%19.520.90%19.55-0.90%19.95-1.26%20.65-0.32%0.25%
2020-04-2819.5619.7818.8119.570.10%1.14%-5.55%24,060,300465,554,00091%19.35-2.29%19.72-2.38%20.21-1.65%20.72-0.62%0.34%
2020-04-2719.7620.1719.4819.55-1.06%-1.27%-6.23%19,106,200378,349,00073%19.80-0.89%20.20-1.79%20.54-1.47%20.85-0.29%0.46%
2020-04-2420.4920.5919.7319.76-4.17%-1.10%-5.50%29,264,100584,663,000117%19.98-3.63%20.57-1.97%20.85-1.33%20.91-0.46%0.49%
2020-04-2321.2821.3620.5020.62-2.87%-0.54%-1.83%26,820,600556,051,000119%20.73-2.15%20.99-1.39%21.13-0.66%21.010.03%0.54%
2020-04-2220.7821.5620.6221.231.05%0.20%1.10%21,044,600445,902,00099%21.190.42%21.280.08%21.270.30%21.000.31%0.47%
2020-04-2121.4821.5120.7821.010.00%-0.43%0.36%21,731,300458,528,000107%21.10-1.97%21.26-0.35%21.210.38%20.930.55%0.40%