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
2019-01-227.607.977.587.893.95%1.23%-3.52%34,174,300266,351,00091%7.792.97%7.62-0.28%7.77-2.08%8.18-2.21%-0.27%
2019-01-217.447.787.317.592.43%0.28%-9.24%24,916,600188,585,00058%7.571.18%7.64-2.30%7.94-2.13%8.36-1.40%0.13%
2019-01-187.817.857.197.41-5.00%-0.95%-12.64%33,019,000247,002,00068%7.48-5.05%7.82-4.69%8.11-1.91%8.48-1.14%0.43%
2019-01-178.138.227.707.80-4.65%-1.00%-9.09%30,282,000238,599,00061%7.88-4.30%8.21-2.06%8.27-0.88%8.58-1.46%0.71%
2019-01-168.248.378.158.18-2.27%-0.64%-6.05%23,257,000191,470,00042%8.23-2.72%8.38-0.04%8.34-1.41%8.71-0.14%1.22%
2019-01-158.528.678.258.37-4.01%-1.10%-4.00%36,459,500308,566,00064%8.460.88%8.380.70%8.46-1.94%8.720.48%1.48%
2019-01-148.298.878.088.725.44%3.95%0.50%43,361,400363,756,00074%8.391.40%8.33-1.85%8.63-1.07%8.680.50%1.59%
2019-01-118.308.428.118.270.61%-0.04%-4.22%29,266,200242,123,00049%8.27-0.29%8.48-3.09%8.72-0.43%8.630.50%1.74%
2019-01-108.548.678.028.22-5.41%-0.93%-4.32%45,742,000379,511,00073%8.30-5.15%8.75-1.63%8.76-1.62%8.590.87%1.97%
2019-01-098.699.148.358.69-2.80%-0.65%2.03%55,102,000481,993,00090%8.75-3.60%8.900.26%8.900.26%8.521.32%2.15%
2019-01-088.899.478.688.94-1.00%-1.48%6.35%65,356,400593,039,000113%9.072.60%8.87-0.17%8.881.89%8.411.76%2.22%
2019-01-078.409.188.199.036.49%2.10%9.31%63,553,600562,063,000116%8.841.89%8.890.68%8.711.76%8.261.56%2.11%
2019-01-048.699.008.438.48-8.82%-2.30%4.25%57,302,100497,378,000112%8.68-4.06%8.831.68%8.561.48%8.131.70%2.00%
2019-01-038.729.808.109.304.26%2.80%16.28%93,809,400848,733,000204%9.054.82%8.685.48%8.444.51%8.003.70%1.89%
2019-01-028.118.927.958.929.99%3.35%15.65%60,515,300522,302,000148%8.637.20%8.232.78%8.073.01%7.712.42%1.63%
2018-12-287.788.357.678.112.27%0.73%7.69%49,150,000395,685,000119%8.051.69%8.011.43%7.841.81%7.531.56%1.61%
2018-12-277.938.127.617.931.54%0.16%6.95%48,293,100382,327,000115%7.92-1.63%7.901.74%7.701.66%7.421.97%1.83%
2018-12-267.918.467.737.81-2.50%-2.96%7.40%63,045,900507,395,000157%8.053.91%7.763.70%7.573.49%7.272.80%1.85%
2018-12-257.438.347.228.015.39%3.42%13.23%70,593,100546,731,000186%7.754.16%7.484.54%7.323.41%7.072.72%1.74%
2018-12-246.907.606.867.609.99%2.21%10.35%51,991,000386,615,000146%7.447.53%7.164.18%7.081.39%6.892.06%1.89%
2018-12-216.827.056.736.910.58%-0.07%2.40%28,054,500193,999,00080%6.921.53%6.87-0.58%6.98-0.46%6.750.66%1.86%
2018-12-206.766.916.716.87-0.58%0.87%2.48%21,818,300148,614,00065%6.81-0.95%6.91-1.69%7.011.18%6.700.39%1.84%
2018-12-197.007.156.646.91-1.29%0.49%3.47%31,483,200216,492,000101%6.88-1.98%7.03-0.66%6.931.36%6.680.60%1.79%
2018-12-187.067.256.807.00-2.78%-0.21%5.45%32,582,500228,562,000117%7.02-1.94%7.082.24%6.841.41%6.641.08%1.75%
2018-12-176.837.436.747.203.90%0.64%9.64%43,311,600309,869,000176%7.151.40%6.923.44%6.742.73%6.572.26%1.66%
2018-12-146.747.456.596.931.02%-1.77%7.91%55,367,900390,610,000259%7.067.97%6.693.80%6.563.71%6.423.77%1.40%
2018-12-136.236.866.216.869.94%4.99%10.84%44,487,800290,684,000250%6.533.39%6.452.38%6.331.87%6.192.16%0.99%
2018-12-126.446.546.146.24-6.02%-1.27%3.00%34,865,800220,341,000237%6.32-2.21%6.301.48%6.211.37%6.061.73%0.82%
2018-12-115.996.645.946.649.93%2.74%11.50%40,322,600260,620,000329%6.468.19%6.216.38%6.135.69%5.964.16%0.72%
2018-12-105.676.265.626.040.00%1.10%5.65%22,787,800136,127,000235%5.975.68%5.833.88%5.802.57%5.721.82%0.34%