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:
南京化纤( 600889.SH 上证)
板块 :化学纤维制造_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
2020-05-275.515.675.405.59-1.41%1.71%-1.65%8,785,20048,284,000173%5.50-5.16%5.71-1.69%5.73-0.95%5.68-0.61%-0.04%
2020-05-265.846.005.625.67-3.57%-2.16%-0.86%12,748,30073,882,000291%5.80-0.92%5.810.09%5.780.68%5.720.46%0.02%
2020-05-255.805.955.725.881.55%0.53%3.28%5,941,30034,751,000181%5.851.05%5.801.27%5.741.13%5.690.35%-0.04%
2020-05-225.855.865.705.79-0.52%0.03%2.06%3,219,60018,634,000107%5.790.43%5.731.02%5.680.71%5.670.23%-0.08%
2020-05-215.615.865.585.824.30%0.99%2.83%5,209,70030,024,000157%5.762.54%5.671.63%5.641.20%5.660.48%-0.13%
2020-05-205.545.725.525.580.72%-0.71%-0.94%3,200,90017,990,000103%5.620.97%5.580.38%5.57-0.22%5.630.02%-0.26%
2020-05-195.525.615.495.540.00%-0.47%-1.63%2,825,90015,730,00091%5.570.29%5.560.18%5.58-0.59%5.63-0.28%-0.35%
2020-05-185.575.625.465.540.18%-0.18%-1.91%2,365,70013,129,00075%5.55-0.31%5.55-0.84%5.62-0.90%5.65-0.60%-0.33%
2020-05-155.535.655.455.530.00%-0.66%-2.68%2,558,70014,244,00073%5.570.58%5.60-0.92%5.67-0.21%5.68-0.30%-0.29%
2020-05-145.565.595.485.53-0.90%-0.09%-2.97%2,209,10012,227,00058%5.54-2.07%5.65-1.36%5.680.00%5.70-0.14%-0.31%
2020-05-135.815.835.585.58-3.29%-1.27%-2.23%4,014,60022,689,000105%5.65-2.01%5.730.19%5.680.09%5.71-0.05%-0.37%
2020-05-125.945.945.665.77-0.86%0.03%1.05%2,072,60011,954,00057%5.77-0.62%5.720.78%5.670.02%5.71-0.11%-0.37%
2020-05-115.815.905.725.820.34%0.28%1.82%2,925,30016,977,00078%5.802.51%5.670.87%5.67-0.35%5.72-0.02%-0.34%
2020-05-085.495.805.415.805.84%2.44%1.45%6,374,90036,092,000168%5.662.26%5.62-0.20%5.69-0.44%5.72-0.30%-0.31%
2020-05-075.605.665.475.48-2.14%-1.03%-4.43%2,262,30012,526,00063%5.54-1.28%5.64-1.83%5.72-0.24%5.73-0.80%-0.25%
2020-05-065.575.705.555.60-0.88%-0.16%-3.11%2,787,60015,635,00071%5.61-2.11%5.74-0.50%5.73-0.12%5.78-0.93%-0.12%
2020-04-305.795.845.645.65-2.59%-1.40%-3.15%3,106,20017,797,00069%5.73-1.36%5.770.21%5.74-0.24%5.83-0.03%0.04%
2020-04-295.795.905.695.800.00%-0.15%-0.62%5,730,30033,290,000124%5.811.10%5.760.89%5.750.14%5.84-0.21%0.08%
2020-04-285.755.845.445.800.87%0.94%-0.82%5,114,30029,389,000108%5.751.11%5.71-0.31%5.75-0.17%5.85-0.51%0.16%
2020-04-275.615.805.505.751.77%1.18%-2.18%3,366,80019,132,00063%5.680.41%5.72-0.76%5.76-1.35%5.88-0.74%0.34%
2020-04-245.755.845.585.65-2.59%-0.18%-4.59%2,847,90016,120,00043%5.66-2.73%5.77-0.74%5.83-1.37%5.92-0.03%0.66%
2020-04-235.925.925.725.80-0.51%-0.33%-2.09%3,323,40019,340,00047%5.82-0.07%5.81-1.21%5.920.20%5.920.15%0.87%
2020-04-225.765.895.715.830.87%0.12%-1.44%2,541,40014,799,00035%5.820.52%5.88-1.06%5.90-0.10%5.920.31%0.99%
2020-04-215.945.945.755.78-2.20%-0.22%-1.98%3,207,70018,581,00043%5.79-2.77%5.950.24%5.91-0.37%5.900.31%1.09%
2020-04-205.966.105.855.91-2.96%-0.81%0.53%5,726,00034,115,00073%5.96-0.58%5.930.30%5.93-0.44%5.880.44%1.30%
2020-04-175.866.205.786.093.92%1.62%4.05%8,859,60053,093,000116%5.993.52%5.910.27%5.960.47%5.850.76%1.37%
2020-04-165.805.885.665.860.00%1.23%0.88%4,937,60028,586,00067%5.79-1.88%5.90-1.26%5.930.14%5.810.33%1.47%
2020-04-156.006.005.835.86-2.33%-0.68%1.21%6,394,10037,722,00091%5.90-0.84%5.970.29%5.920.54%5.790.63%1.51%
2020-04-146.006.105.846.00-1.64%0.84%4.28%9,945,80059,176,000149%5.95-1.11%5.960.66%5.890.91%5.751.23%1.54%
2020-04-135.896.255.776.100.00%1.38%7.32%15,341,00092,314,000254%6.022.78%5.922.85%5.842.24%5.682.53%1.46%