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 玻A( 000012.SZ 深证)
板块 :太阳能   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2021-12-039.8710.369.7110.234.49%1.35%1.94%48,688,300491,462,000150%10.093.16%9.951.28%9.940.52%10.040.25%0.84%
2021-12-029.879.929.659.79-0.81%0.05%-2.20%23,650,900231,413,00073%9.79-0.32%9.83-0.51%9.89-0.76%10.01-0.09%0.92%
2021-12-019.769.929.729.870.61%0.55%-1.49%21,113,800207,260,00055%9.82-0.67%9.88-0.59%9.96-1.07%10.020.49%1.10%
2021-11-309.9710.059.789.81-1.41%-0.73%-1.60%22,084,900218,244,00054%9.88-0.39%9.94-0.87%10.07-0.15%9.970.41%1.13%
2021-11-299.7810.069.689.950.00%0.29%0.21%26,203,300259,976,00063%9.92-0.74%10.02-1.27%10.08-0.27%9.930.83%1.14%
2021-11-2610.0910.169.889.95-1.58%-0.45%1.05%26,970,900269,586,00061%10.00-1.73%10.150.09%10.110.25%9.851.07%1.10%
2021-11-2510.2610.3510.0910.11-1.84%-0.60%3.77%23,145,900235,411,00046%10.17-0.61%10.140.19%10.090.39%9.741.55%1.15%
2021-11-2410.1010.3810.0110.301.98%0.65%7.36%46,827,600479,171,00089%10.231.99%10.121.08%10.051.35%9.591.91%0.94%
2021-11-239.9610.229.8510.100.60%0.67%7.29%44,509,600446,582,00084%10.03-0.64%10.020.19%9.910.92%9.410.93%0.60%
2021-11-2210.1010.279.9910.040.60%-0.57%7.64%41,706,600421,159,00083%10.101.89%10.001.64%9.821.69%9.331.01%0.42%
2021-11-1910.0110.089.759.98-0.30%0.70%8.08%40,453,700400,940,00083%9.91-0.76%9.841.08%9.661.33%9.231.04%0.25%
2021-11-189.6510.189.6510.013.84%0.23%9.53%76,415,600763,140,000161%9.994.53%9.733.39%9.533.33%9.141.71%0.05%
2021-11-179.319.779.209.642.66%0.90%7.29%51,743,800494,374,000116%9.551.23%9.410.71%9.232.50%8.990.84%-0.19%
2021-11-169.429.599.309.39-0.21%-0.51%5.39%35,218,900332,401,00081%9.441.90%9.352.53%9.000.94%8.910.52%-0.36%
2021-11-159.459.488.959.410.53%1.60%6.16%54,613,000505,805,000121%9.26-1.05%9.122.81%8.921.16%8.860.42%-0.51%
2021-11-128.819.658.719.366.73%0.00%6.04%102,034,700955,034,000241%9.368.80%8.874.79%8.823.71%8.831.57%-0.63%
2021-11-118.288.888.238.775.92%1.94%0.91%64,340,800553,521,000170%8.604.48%8.460.96%8.50-0.36%8.69-0.58%-0.87%
2021-11-108.468.498.078.28-2.82%0.56%-5.28%52,800,700434,759,000144%8.23-4.09%8.38-2.46%8.53-2.13%8.74-1.42%-0.92%
2021-11-098.588.718.508.52-0.47%-0.76%-3.92%23,457,800201,386,00069%8.590.72%8.59-1.20%8.72-0.63%8.87-0.89%-0.82%
2021-11-088.528.618.468.560.47%0.42%-4.34%20,600,900175,595,00057%8.52-1.31%8.70-1.02%8.77-0.81%8.95-0.73%-0.76%
2021-11-058.838.858.508.52-3.95%-1.35%-5.48%35,542,300306,990,00095%8.64-2.70%8.79-0.80%8.84-0.69%9.01-0.90%-0.74%
2021-11-048.849.008.768.87-0.22%-0.08%-2.48%31,084,600275,934,00083%8.880.26%8.86-0.46%8.91-0.31%9.10-0.69%-0.71%
2021-11-038.748.978.608.891.83%0.41%-2.94%35,986,800318,644,00095%8.850.08%8.90-0.35%8.93-0.66%9.16-0.84%-0.68%
2021-11-029.009.148.598.73-3.43%-1.32%-5.49%48,272,400427,063,000128%8.85-1.91%8.93-0.84%8.99-1.49%9.24-0.99%-0.63%
2021-11-018.989.168.749.040.00%0.23%-3.10%33,319,500300,522,00091%9.020.63%9.01-0.55%9.13-0.75%9.33-0.80%-0.60%
2021-10-299.089.148.849.040.11%0.86%-3.87%28,000,400250,971,00068%8.96-0.69%9.06-1.64%9.20-0.87%9.40-0.90%-0.64%
2021-10-289.069.188.859.03-0.99%0.06%-4.84%35,335,100318,914,00081%9.03-1.47%9.21-1.15%9.28-1.13%9.49-1.01%-0.66%
2021-10-279.389.449.049.12-2.67%-0.44%-4.86%34,341,900314,577,00076%9.16-2.83%9.31-0.82%9.38-1.01%9.59-0.48%-0.68%
2021-10-269.299.639.289.370.32%-0.60%-2.72%36,126,100340,546,00084%9.430.89%9.39-0.53%9.48-0.32%9.63-0.28%-0.64%
2021-10-259.219.519.189.340.00%-0.04%-3.30%37,741,100352,666,00086%9.34-0.60%9.44-1.11%9.51-0.60%9.66-0.54%-0.65%