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
2020-05-297.917.917.837.90-0.25%0.38%2.09%26,848,200211,291,00091%7.87-0.14%7.850.58%7.790.63%7.740.26%0.07%
2020-05-287.817.937.787.921.80%0.49%2.62%44,788,400352,971,000154%7.880.99%7.801.09%7.740.59%7.720.42%0.06%
2020-05-277.697.887.667.781.57%-0.31%1.22%42,961,700335,257,000159%7.801.93%7.721.21%7.700.38%7.690.30%0.04%
2020-05-267.667.697.627.660.52%0.05%-0.04%23,118,800176,989,00087%7.660.58%7.63-0.28%7.67-0.08%7.660.00%0.03%
2020-05-257.617.647.557.620.40%0.11%-0.56%19,772,900150,509,00073%7.61-0.09%7.65-0.44%7.67-0.07%7.66-0.16%0.04%
2020-05-227.707.707.567.59-1.30%-0.38%-1.11%34,723,800264,563,000119%7.62-1.44%7.68-0.40%7.68-0.12%7.68-0.18%0.09%
2020-05-217.777.787.697.69-0.90%-0.52%0.01%22,335,600172,653,00078%7.730.18%7.710.31%7.690.18%7.690.00%0.14%
2020-05-207.677.797.637.761.17%0.57%0.92%36,690,900283,094,000121%7.720.29%7.690.38%7.670.24%7.690.10%0.18%
2020-05-197.707.737.667.670.26%-0.31%-0.14%21,074,100162,139,00068%7.690.60%7.660.17%7.660.05%7.68-0.10%0.20%
2020-05-187.647.687.637.650.26%0.03%-0.51%24,762,600189,394,00073%7.650.03%7.65-0.01%7.65-0.25%7.690.07%0.28%
2020-05-157.687.717.617.63-0.13%-0.21%-0.70%24,832,600189,861,00069%7.65-0.04%7.65-0.08%7.67-0.23%7.680.20%0.30%
2020-05-147.697.707.637.64-0.65%-0.12%-0.38%23,464,500179,477,00064%7.65-0.04%7.66-0.35%7.69-0.14%7.670.18%0.28%
2020-05-137.667.727.617.690.39%0.50%0.46%31,837,000243,605,00085%7.65-0.13%7.68-0.36%7.700.03%7.660.14%0.27%
2020-05-127.697.737.627.66-0.39%-0.03%0.21%29,549,900226,423,00083%7.66-0.75%7.71-0.19%7.70-0.22%7.640.17%0.23%
2020-05-117.767.797.667.69-0.90%-0.39%0.77%39,780,700307,119,000119%7.72-0.31%7.730.34%7.720.29%7.630.34%0.19%
2020-05-087.757.797.697.760.91%0.21%2.04%30,573,500236,764,00098%7.740.39%7.70-0.09%7.690.51%7.610.30%0.11%
2020-05-077.747.777.687.690.26%-0.31%1.42%39,702,300306,283,000132%7.710.81%7.710.39%7.650.50%7.580.38%0.10%
2020-05-067.607.707.577.67-0.26%0.24%1.55%42,011,700321,476,000150%7.65-1.20%7.680.54%7.620.38%7.550.31%0.08%
2020-04-307.697.847.677.690.26%-0.71%2.12%49,448,900382,977,000187%7.751.61%7.641.21%7.591.05%7.530.66%0.07%
2020-04-297.547.697.517.672.13%0.63%2.53%45,390,900345,970,000192%7.621.80%7.541.05%7.510.91%7.480.36%0.02%
2020-04-287.497.567.397.510.13%0.31%0.75%32,473,200243,141,000154%7.490.00%7.470.46%7.440.24%7.45-0.05%0.01%
2020-04-277.377.547.367.501.90%0.17%0.56%31,011,900232,201,000156%7.491.63%7.430.77%7.420.27%7.460.07%0.05%
2020-04-247.387.427.337.360.00%-0.10%-1.25%14,128,500104,091,00074%7.37-0.08%7.38-0.30%7.40-0.39%7.45-0.24%0.04%
2020-04-237.387.407.347.36-0.14%-0.18%-1.49%13,471,00099,320,00067%7.37-0.12%7.40-0.28%7.43-0.18%7.47-0.27%0.08%
2020-04-227.427.427.367.37-0.67%-0.16%-1.62%18,890,700139,456,00089%7.38-0.67%7.42-0.52%7.44-0.32%7.49-0.37%0.14%
2020-04-217.457.487.407.42-0.27%-0.16%-1.32%17,228,100128,045,00062%7.43-0.12%7.46-0.11%7.47-0.31%7.520.17%0.27%
2020-04-207.477.487.427.44-0.27%-0.01%-0.88%19,369,100144,126,00067%7.44-0.52%7.47-0.28%7.49-0.04%7.510.15%0.29%
2020-04-177.487.527.447.460.00%-0.27%-0.47%30,516,500228,267,000107%7.480.20%7.49-0.37%7.49-0.23%7.500.25%0.29%
2020-04-167.477.497.437.46-0.40%-0.07%-0.21%17,484,400130,514,00062%7.47-0.75%7.510.05%7.51-0.36%7.480.17%0.31%
2020-04-157.577.587.487.490.00%-0.41%0.36%16,281,100122,451,00057%7.52-0.38%7.51-0.15%7.54-0.15%7.460.22%0.28%