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:
南京新百( 600682.SH 上证)
板块 :零售业   
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
2020-08-0417.0017.0015.7016.06-5.70%-0.59%2.41%46,178,900746,066,000119%16.16-5.02%16.76-1.18%16.471.73%15.680.73%0.89%
2020-08-0317.0017.4916.7317.03-1.56%0.12%9.38%37,071,400630,567,00099%17.01-0.72%16.963.24%16.192.90%15.571.87%1.04%
2020-07-3117.3517.7616.6317.301.47%0.97%13.20%50,587,000866,733,000136%17.133.07%16.435.72%15.744.37%15.281.98%0.98%
2020-07-3015.9017.0515.6617.0510.00%2.56%13.77%30,906,000513,790,00085%16.627.63%15.544.41%15.081.60%14.991.12%0.91%
2020-07-2914.6715.8714.6615.504.59%0.36%4.58%42,180,500651,463,000100%15.453.64%14.892.61%14.840.06%14.820.93%1.02%
2020-07-2815.2515.2514.3214.826.77%-0.56%0.92%46,153,700687,834,00098%14.906.62%14.51-0.26%14.83-0.60%14.69-0.35%1.19%
2020-07-2713.9714.4913.5713.880.43%-0.70%-5.81%26,945,200376,652,00051%13.98-2.90%14.54-3.01%14.920.33%14.74-0.10%1.67%
2020-07-2415.2015.2813.7113.82-8.96%-4.00%-6.31%37,818,400544,439,00070%14.40-5.37%15.00-1.72%14.87-0.26%14.750.31%2.05%
2020-07-2315.2315.6914.8915.18-2.25%-0.22%3.23%31,195,100474,575,00058%15.21-0.63%15.262.25%14.910.71%14.710.91%2.55%
2020-07-2215.2816.0014.8215.530.06%1.44%6.57%50,266,700769,608,00091%15.310.52%14.921.54%14.811.52%14.571.46%3.08%
2020-07-2114.4415.7914.2215.528.00%1.90%8.06%53,224,200810,665,000100%15.237.88%14.701.43%14.59-0.18%14.362.24%3.28%
2020-07-2014.5314.8813.4114.37-0.35%1.78%2.29%44,883,600633,712,00081%14.12-3.50%14.49-0.16%14.61-0.36%14.051.31%3.29%
2020-07-1714.5415.0514.2514.421.34%-1.44%3.99%39,362,000575,899,00077%14.63-0.16%14.51-1.36%14.660.65%13.871.31%3.24%
2020-07-1613.9615.1513.5214.231.07%-2.89%3.96%67,020,900982,115,000139%14.652.30%14.710.26%14.571.27%13.692.20%3.18%
2020-07-1515.6015.6014.0614.08-9.86%-1.71%5.13%76,466,8001,095,415,000174%14.33-5.77%14.670.24%14.391.74%13.392.57%3.05%
2020-07-1414.2515.6214.2015.6210.00%2.75%19.62%68,128,6001,035,689,000190%15.204.77%14.643.79%14.145.51%13.064.46%2.89%
2020-07-1314.2915.3014.0914.20-0.70%-2.14%13.60%56,241,400816,057,000177%14.512.49%14.104.05%13.404.76%12.503.76%2.51%
2020-07-1013.9714.8413.3914.302.44%1.00%18.70%64,744,800916,682,000235%14.163.81%13.567.67%12.796.00%12.055.30%2.17%
2020-07-0913.5913.9613.0913.9610.01%2.35%22.02%56,879,800775,803,000251%13.6410.28%12.599.35%12.077.66%11.446.17%1.67%
2020-07-0811.4212.6911.3612.699.97%2.60%17.76%36,925,800456,688,000185%12.378.54%11.515.39%11.214.30%10.783.50%1.07%
2020-07-0710.8711.7810.8311.547.75%1.27%10.83%43,061,700490,696,000217%11.408.33%10.934.49%10.753.61%10.412.34%0.81%
2020-07-0610.4710.8110.2110.713.78%1.82%5.27%26,593,300279,748,000129%10.521.19%10.460.49%10.381.22%10.170.81%0.85%
2020-07-0310.5010.6310.2510.32-1.71%-0.72%2.26%17,884,600185,902,00093%10.40-0.35%10.410.92%10.250.98%10.090.68%0.80%
2020-07-0210.3010.6510.2210.502.24%0.66%4.75%22,632,300236,083,000122%10.430.42%10.311.80%10.151.66%10.020.89%0.74%
2020-07-0110.1510.6610.0910.271.28%-1.13%3.36%22,585,400234,594,000131%10.393.00%10.132.51%9.991.07%9.941.01%0.59%
2020-06-309.8310.369.7310.144.11%0.55%3.08%19,877,200200,460,000119%10.093.92%9.881.89%9.88-0.81%9.840.70%0.51%
2020-06-299.659.879.539.740.21%0.36%-0.30%11,852,300115,031,00073%9.710.00%9.70-1.45%9.960.16%9.770.32%0.46%
2020-06-249.609.819.579.721.25%0.15%-0.18%11,398,200110,624,00072%9.710.22%9.84-1.93%9.940.27%9.740.26%0.46%
2020-06-239.919.949.609.60-2.54%-0.87%-1.16%15,102,400146,258,00095%9.68-3.08%10.030.01%9.920.20%9.710.21%0.49%
2020-06-2210.0810.249.829.850.00%-1.42%1.62%25,629,300256,081,000175%9.99-2.01%10.030.92%9.901.03%9.690.89%0.50%