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:
南京熊猫( 600775.SH 上证)
板块 :通讯设备_h   
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
2020-05-288.208.208.078.14-0.73%0.00%0.00%7,362,10059,732,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-278.418.468.188.20-2.26%-0.59%-1.76%9,328,60076,950,00080%8.25-1.58%8.35-2.01%8.460.23%8.35-0.05%0.31%
2020-05-268.408.508.308.390.00%0.11%0.47%11,646,90097,617,000106%8.38-0.07%8.520.21%8.440.21%8.350.17%0.30%
2020-05-258.688.688.228.39-4.11%0.04%0.64%14,694,800123,252,000142%8.39-2.87%8.500.49%8.420.43%8.340.12%0.26%
2020-05-228.398.968.308.754.42%1.33%5.08%31,056,700268,181,000335%8.643.82%8.463.18%8.382.75%8.331.72%0.24%
2020-05-218.268.428.208.382.32%0.76%2.37%13,311,900110,720,000189%8.322.41%8.201.52%8.160.70%8.190.09%0.05%
2020-05-208.108.247.968.192.12%0.85%0.13%10,260,60083,331,000147%8.120.78%8.080.22%8.10-0.14%8.180.02%0.04%
2020-05-198.098.158.008.02-0.12%-0.47%-1.92%5,224,70042,099,00076%8.060.34%8.06-0.53%8.11-0.20%8.180.20%-0.03%
2020-05-188.008.157.888.03-0.74%-0.01%-1.61%7,473,30060,018,000106%8.03-0.91%8.10-0.80%8.13-0.84%8.160.15%-0.11%
2020-05-158.158.188.058.09-0.12%-0.19%-0.72%4,838,30039,214,00072%8.11-0.84%8.17-0.15%8.20-0.32%8.150.67%-0.20%
2020-05-148.208.278.088.10-1.34%-0.91%0.06%7,146,50058,417,00099%8.17-0.62%8.18-0.66%8.22-0.44%8.100.03%-0.38%
2020-05-138.178.308.168.210.49%-0.18%1.45%4,202,00034,561,00059%8.230.93%8.23-0.10%8.260.39%8.09-0.15%-0.42%
2020-05-128.308.308.058.17-1.09%0.26%0.80%5,274,40042,983,00070%8.15-1.80%8.24-0.58%8.230.51%8.11-0.26%-0.50%
2020-05-118.228.398.228.260.49%-0.46%1.65%7,313,10060,684,00096%8.300.56%8.290.82%8.190.89%8.13-0.05%-0.61%
2020-05-088.338.338.208.220.49%-0.39%1.11%6,477,50053,455,00085%8.25-0.64%8.221.05%8.111.39%8.13-0.17%-0.70%
2020-05-078.348.508.188.18-0.12%-1.51%0.44%10,788,50089,594,000139%8.312.63%8.142.16%8.000.72%8.14-0.06%-0.73%
2020-05-067.908.207.878.193.02%1.21%0.50%8,320,40067,330,000110%8.091.95%7.971.78%7.95-0.45%8.15-0.65%-0.73%
2020-04-307.827.997.797.952.85%0.16%-3.07%7,152,00056,768,00092%7.941.98%7.83-0.85%7.98-1.01%8.20-0.63%-0.67%
2020-04-297.797.877.717.73-1.02%-0.68%-6.35%4,681,90036,441,00057%7.780.13%7.89-1.69%8.06-1.03%8.25-0.70%-0.62%
2020-04-288.068.107.497.81-3.10%0.48%-6.04%11,002,30085,516,000128%7.77-4.68%8.03-2.89%8.15-1.92%8.31-1.15%-0.54%
2020-04-278.228.338.018.06-1.83%-1.16%-4.15%6,984,50056,958,00087%8.16-1.64%8.27-0.79%8.31-0.69%8.41-0.39%-0.42%
2020-04-248.378.458.208.21-1.91%-0.98%-2.75%7,441,20061,693,00091%8.29-0.73%8.33-0.28%8.36-0.68%8.44-0.97%-0.43%
2020-04-238.418.448.318.37-0.48%0.22%-1.82%7,421,40061,982,00081%8.35-0.11%8.36-0.42%8.42-0.21%8.53-1.34%-0.37%
2020-04-228.328.458.258.410.36%0.59%-2.67%6,632,60055,458,00065%8.360.04%8.39-0.78%8.44-0.40%8.64-0.90%-0.26%
2020-04-218.478.478.238.38-1.18%0.26%-3.89%8,327,20069,597,00074%8.36-1.30%8.46-0.34%8.47-0.37%8.72-0.48%-0.18%
2020-04-208.448.538.428.480.47%0.14%-3.21%6,538,00055,362,00055%8.47-0.90%8.49-0.27%8.50-0.06%8.76-0.09%-0.24%
2020-04-178.548.658.448.44-0.24%-1.23%-3.75%8,819,70075,366,00072%8.551.20%8.510.15%8.51-1.09%8.77-0.07%-0.41%
2020-04-168.418.558.358.46-0.12%0.19%-3.59%8,674,60073,244,00067%8.44-1.15%8.50-0.22%8.60-1.98%8.78-0.06%-0.58%
2020-04-158.558.708.468.47-1.28%-0.84%-3.53%8,424,60071,965,00065%8.540.41%8.52-1.62%8.78-1.06%8.780.03%-0.77%
2020-04-148.558.598.418.580.00%0.86%-2.24%8,334,70070,901,00063%8.510.07%8.66-2.49%8.87-0.38%8.780.08%-0.95%