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:
南京银行( 601009.SH 上证)
板块 :银行_h   上证180   
所属成分指数: 上证180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
2020-10-238.398.558.328.450.60%-0.14%1.50%42,042,900355,780,000112%8.460.59%8.420.67%8.430.24%8.330.64%0.14%
2020-10-228.488.588.338.40-0.83%-0.14%1.55%29,957,400252,006,00082%8.410.38%8.36-0.80%8.410.35%8.270.45%0.01%
2020-10-218.288.498.218.472.42%1.07%2.85%42,136,000353,093,000116%8.381.16%8.430.07%8.390.37%8.240.50%-0.11%
2020-10-208.378.428.248.27-1.31%-0.17%0.93%27,889,600231,045,00078%8.28-2.94%8.420.21%8.350.29%8.190.18%-0.27%
2020-10-198.458.678.388.380.00%-1.82%2.46%58,119,900496,080,000173%8.541.90%8.411.55%8.331.55%8.180.90%-0.32%
2020-10-168.248.498.198.381.82%0.05%3.38%52,258,800437,695,000173%8.381.66%8.281.45%8.201.45%8.110.57%-0.44%
2020-10-158.148.318.128.231.48%-0.11%2.11%35,501,300292,493,000124%8.241.34%8.160.87%8.090.80%8.06-0.20%-0.54%
2020-10-148.128.178.098.110.25%-0.25%0.42%25,018,700203,393,00083%8.130.68%8.090.86%8.020.31%8.08-0.37%-0.56%
2020-10-138.108.118.038.09-0.49%0.19%-0.20%23,692,100191,319,00077%8.08-0.01%8.020.46%8.000.08%8.11-0.49%-0.52%
2020-10-127.928.197.918.132.91%0.67%-0.20%42,930,600346,691,000140%8.082.11%7.980.54%7.990.19%8.15-0.80%-0.46%
2020-10-097.947.967.867.900.13%-0.11%-3.80%32,682,700258,494,000106%7.91-0.29%7.94-0.48%7.98-0.66%8.21-0.69%-0.35%
2020-09-307.928.007.877.89-0.88%-0.53%-4.58%28,216,400223,805,00095%7.93-0.60%7.98-0.55%8.03-1.25%8.27-0.71%-0.27%
2020-09-298.088.087.897.96-1.00%-0.25%-4.42%34,332,900273,977,000118%7.98-0.89%8.02-0.87%8.13-1.20%8.33-1.09%-0.17%
2020-09-288.078.128.028.04-0.25%-0.15%-4.51%17,562,500141,408,00057%8.05-0.29%8.09-1.28%8.23-0.96%8.42-0.34%-0.03%
2020-09-258.128.148.038.06-0.62%-0.19%-4.60%19,261,200155,534,00058%8.08-0.64%8.20-1.10%8.31-1.10%8.45-0.25%-0.07%
2020-09-248.228.258.088.11-2.05%-0.21%-4.25%31,645,300257,191,00091%8.13-2.04%8.29-1.51%8.40-0.85%8.47-0.45%-0.09%
2020-09-238.468.468.238.28-1.66%-0.19%-2.68%47,557,100394,522,000137%8.30-2.16%8.42-1.74%8.47-1.01%8.51-0.38%-0.05%
2020-09-228.508.608.408.42-1.64%-0.70%-1.41%25,306,300214,576,00078%8.48-1.26%8.57-0.15%8.56-0.45%8.54-0.05%-0.02%
2020-09-218.668.688.528.56-1.15%-0.31%0.19%24,098,700206,932,00072%8.59-0.29%8.580.00%8.600.29%8.540.16%-0.03%
2020-09-188.508.688.458.661.88%0.56%1.52%34,918,100300,732,00096%8.611.15%8.58-0.22%8.570.43%8.530.26%-0.08%
2020-09-178.548.648.438.50-0.47%-0.16%-0.09%21,546,300183,444,00058%8.51-0.83%8.600.27%8.540.01%8.510.13%-0.13%
2020-09-168.638.688.528.54-0.93%-0.52%0.51%22,009,300188,944,00054%8.59-0.66%8.570.49%8.540.11%8.500.33%-0.17%
2020-09-158.558.758.508.620.58%-0.25%1.78%47,223,200408,081,000105%8.641.84%8.530.58%8.530.33%8.470.25%-0.28%
2020-09-148.378.598.368.572.27%0.99%1.44%39,285,200333,380,00080%8.490.51%8.48-0.09%8.500.06%8.45-0.68%-0.35%
2020-09-118.528.538.348.38-1.64%-0.75%-1.48%37,235,900314,369,00061%8.44-0.88%8.49-0.36%8.490.12%8.51-0.49%-0.36%
2020-09-108.538.578.478.520.47%0.02%-0.33%38,289,000326,137,00060%8.520.02%8.520.25%8.480.22%8.55-0.06%-0.25%
2020-09-098.468.608.448.48-0.93%-0.42%-0.85%30,667,900261,166,00048%8.52-0.19%8.500.41%8.470.46%8.55-0.08%-0.20%
2020-09-088.518.618.408.561.30%0.33%0.00%39,481,300336,837,00061%8.530.73%8.470.33%8.430.11%8.56-0.12%-0.14%
2020-09-078.428.538.358.450.48%-0.24%-1.40%53,106,900449,840,00080%8.470.93%8.440.60%8.42-1.12%8.57-0.29%-0.07%
2020-09-048.338.458.308.410.00%0.21%-2.15%38,501,900323,122,00056%8.39-0.55%8.39-0.24%8.51-0.77%8.60-0.24%0.01%