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
2019-03-228.058.067.928.00-0.62%0.23%1.61%55,940,900446,511,00074%7.98-0.75%8.02-0.01%7.980.59%7.870.10%0.25%
2019-03-218.018.087.988.050.37%0.10%2.35%67,092,000539,539,00080%8.040.10%8.020.84%7.930.76%7.87-0.53%0.32%
2019-03-207.938.127.928.020.75%-0.17%1.43%85,477,500686,749,00091%8.030.44%7.961.25%7.870.77%7.91-0.09%0.52%
2019-03-197.998.097.927.960.25%-0.49%0.58%78,378,500626,946,00075%8.001.91%7.861.28%7.810.31%7.910.29%0.69%
2019-03-187.717.967.717.943.39%1.16%0.62%90,246,500708,316,00085%7.851.82%7.760.53%7.790.19%7.890.14%0.71%
2019-03-157.677.777.667.680.52%-0.38%-2.54%67,820,900522,855,00058%7.710.25%7.72-0.82%7.77-0.53%7.880.28%0.81%
2019-03-147.707.797.607.64-1.29%-0.65%-2.77%63,989,300492,049,00052%7.69-0.81%7.78-0.32%7.81-1.54%7.860.22%0.83%
2019-03-137.847.847.697.74-1.53%-0.17%-1.29%72,863,500564,920,00059%7.75-1.67%7.81-0.51%7.93-0.49%7.840.54%0.84%
2019-03-127.887.957.807.860.38%-0.32%0.78%79,443,200626,389,00060%7.891.27%7.85-1.58%7.970.29%7.800.57%0.89%
2019-03-117.767.907.697.830.38%0.57%0.97%98,275,100765,161,00071%7.79-1.06%7.97-0.60%7.950.16%7.760.99%0.90%
2019-03-087.908.007.757.80-4.18%-0.88%1.58%147,044,5001,157,107,000100%7.87-3.74%8.020.11%7.940.60%7.680.84%0.90%
2019-03-078.068.288.048.141.24%-0.43%6.89%168,642,7001,378,618,000125%8.182.14%8.011.86%7.891.68%7.621.40%0.80%
2019-03-067.988.107.918.044.01%0.45%7.06%181,071,1001,449,327,000144%8.003.94%7.872.14%7.761.84%7.511.62%0.65%
2019-03-057.707.767.677.73-0.39%0.38%4.60%81,853,200630,373,00066%7.70-1.35%7.700.64%7.620.67%7.390.48%0.47%
2019-03-047.807.977.687.760.91%-0.59%5.51%182,830,5001,427,123,000152%7.813.76%7.651.86%7.572.06%7.361.17%0.45%
2019-03-017.477.697.407.693.36%2.22%5.78%105,880,900796,492,00095%7.520.55%7.510.54%7.421.01%7.270.48%0.34%
2019-02-287.487.567.417.44-0.93%-0.56%2.83%83,388,900623,940,00079%7.48-0.51%7.471.19%7.340.77%7.240.33%0.31%
2019-02-277.307.757.287.512.60%-0.13%4.15%195,544,4001,470,567,000195%7.521.65%7.392.09%7.291.83%7.211.04%0.30%
2019-02-267.497.547.307.32-2.14%-1.05%2.56%131,991,800976,447,000147%7.401.93%7.231.54%7.150.83%7.140.69%0.25%
2019-02-257.107.547.067.486.86%3.06%5.53%223,045,0001,618,833,000260%7.264.99%7.122.46%7.101.34%7.090.90%0.21%
2019-02-226.927.016.847.001.01%1.26%-0.36%83,361,600576,240,000118%6.91-0.49%6.95-0.90%7.00-0.36%7.03-0.14%0.15%
2019-02-216.947.006.916.93-0.72%-0.24%-1.49%69,681,900484,048,000106%6.95-0.53%7.02-0.43%7.03-0.43%7.04-0.10%0.22%
2019-02-207.097.116.926.98-2.10%-0.06%-0.88%121,247,900846,781,000192%6.98-2.08%7.05-0.59%7.06-0.62%7.04-0.16%0.26%
2019-02-197.117.217.077.130.28%-0.03%1.09%75,196,500536,332,000144%7.130.92%7.090.14%7.100.38%7.050.27%0.33%
2019-02-187.007.117.007.112.01%0.61%1.08%52,280,700369,472,000107%7.070.43%7.08-0.25%7.070.21%7.030.06%0.34%
2019-02-157.137.136.966.97-2.38%-0.95%-0.85%45,315,500318,890,00092%7.04-1.35%7.100.18%7.060.17%7.030.19%0.41%
2019-02-147.137.177.097.140.14%0.10%1.75%43,164,800307,884,00082%7.130.32%7.080.53%7.050.30%7.020.27%0.50%
2019-02-137.047.187.037.130.99%0.28%1.89%80,230,700570,445,000160%7.111.14%7.050.79%7.030.47%7.000.47%0.50%
2019-02-126.997.126.947.061.44%0.43%1.36%81,611,700573,732,000183%7.031.17%6.990.34%6.990.32%6.970.38%0.47%
2019-02-116.966.986.916.960.00%0.16%0.30%39,069,100271,499,00099%6.95-0.04%6.97-0.17%6.97-0.29%6.940.26%0.46%