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
2019-05-218.018.167.998.131.88%0.00%0.00%44,302,900358,811,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.178.187.957.98-3.74%-0.77%-4.16%104,373,200839,394,000168%8.04-3.52%8.19-2.30%8.24-1.33%8.33-0.63%-0.45%
2019-05-178.458.458.268.29-1.78%-0.54%-1.06%38,434,700320,370,00062%8.34-0.69%8.380.18%8.35-0.11%8.38-0.43%-0.53%
2019-05-168.448.498.348.44-0.12%0.56%0.30%49,497,000415,423,00075%8.39-0.32%8.370.40%8.360.17%8.42-0.25%-0.58%
2019-05-158.358.498.358.451.81%0.36%0.17%39,935,300336,236,00058%8.421.64%8.340.07%8.34-0.51%8.44-0.08%-0.64%
2019-05-148.218.378.188.300.48%0.19%-1.69%38,415,000318,245,00051%8.28-0.28%8.33-0.11%8.39-0.14%8.44-0.35%-0.68%
2019-05-138.328.398.248.26-1.90%-0.57%-2.51%44,426,100369,026,00058%8.31-0.77%8.34-1.00%8.400.06%8.47-0.44%-0.65%
2019-05-108.358.458.238.421.94%0.59%-1.06%66,243,000554,543,00086%8.370.52%8.42-0.04%8.39-0.64%8.51-0.48%-0.61%
2019-05-098.478.558.238.26-3.05%-0.82%-3.40%58,947,000490,898,00076%8.33-2.43%8.430.14%8.45-0.48%8.55-0.66%-0.56%
2019-05-088.368.738.288.520.59%-0.18%-1.02%80,865,500690,184,000101%8.541.75%8.41-0.40%8.490.11%8.61-0.47%-0.52%
2019-05-078.398.548.268.471.93%0.98%-2.07%77,976,200654,100,00099%8.390.49%8.45-0.66%8.48-0.61%8.65-0.66%-0.40%
2019-05-068.488.498.208.31-4.15%-0.44%-4.55%116,177,200969,732,000153%8.35-3.53%8.50-0.78%8.53-1.26%8.71-1.43%-0.28%
2019-04-308.758.768.538.671.17%0.21%-1.83%80,813,900699,191,000112%8.650.78%8.57-0.16%8.64-0.44%8.83-0.96%-0.04%
2019-04-298.468.698.458.572.27%-0.17%-3.90%79,177,400679,714,00099%8.591.20%8.59-0.86%8.68-0.85%8.92-0.91%0.20%
2019-04-268.658.688.358.38-3.01%-1.21%-6.89%87,234,500739,970,00098%8.48-3.05%8.66-1.90%8.75-1.50%9.00-0.44%0.45%
2019-04-258.858.868.638.64-2.70%-1.26%-4.42%54,459,500476,529,00064%8.75-1.35%8.83-0.42%8.89-0.64%9.04-0.02%0.54%
2019-04-248.979.038.748.880.45%0.11%-1.79%49,808,000441,791,00056%8.870.12%8.86-0.68%8.94-0.89%9.04-0.01%0.62%
2019-04-238.788.978.758.840.91%-0.21%-2.24%62,838,600556,665,00068%8.86-0.07%8.93-0.71%9.02-0.87%9.040.00%0.72%
2019-04-229.179.188.708.76-4.37%-1.18%-3.13%101,021,600895,529,000108%8.87-3.06%8.99-1.91%9.10-0.86%9.04-0.29%0.83%
2019-04-199.109.249.089.160.55%0.16%1.00%47,017,400429,978,00047%9.150.47%9.16-0.15%9.180.48%9.070.74%1.10%
2019-04-189.229.229.059.11-0.55%0.09%1.20%46,060,500419,244,00042%9.10-1.11%9.18-0.19%9.140.44%9.000.55%1.14%
2019-04-179.229.349.099.16-1.51%-0.48%2.31%93,918,100864,404,00085%9.200.20%9.200.78%9.100.45%8.950.90%1.12%
2019-04-168.939.348.849.303.56%1.24%4.81%146,840,1001,348,825,000132%9.19-0.14%9.121.12%9.060.73%8.871.51%1.10%
2019-04-159.139.358.958.981.47%-2.38%2.73%149,394,9001,374,317,000136%9.204.45%9.021.49%8.990.29%8.741.53%1.03%
2019-04-128.738.898.718.851.03%0.49%2.80%64,306,100566,323,00060%8.81-0.99%8.89-0.29%8.960.84%8.610.50%0.90%
2019-04-119.049.138.748.76-3.31%-1.52%2.26%96,466,200858,035,00094%8.90-0.63%8.92-1.04%8.890.84%8.570.74%0.85%
2019-04-108.849.138.799.062.03%1.22%6.55%85,838,100768,365,00090%8.950.51%9.011.53%8.821.22%8.501.03%0.79%
2019-04-098.979.098.838.88-1.33%-0.29%5.51%82,982,700739,037,00090%8.91-1.94%8.881.22%8.711.69%8.421.05%0.66%
2019-04-088.739.368.739.004.41%-0.90%8.06%192,781,1001,750,858,000217%9.085.96%8.773.86%8.563.39%8.332.45%0.57%
2019-04-048.438.658.408.620.00%0.57%6.03%140,360,4001,203,036,000178%8.572.89%8.442.08%8.281.64%8.131.11%0.33%