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:
南华生物( 000504.SZ 深证)
板块 :传播与文化产业   
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
2021-11-2616.8817.1616.8117.051.01%0.35%-0.03%794,90013,506,00055%16.99-0.60%17.13-0.08%17.130.15%17.06-0.05%0.35%
2021-11-2517.4517.4516.8516.88-1.97%-1.25%-1.08%1,873,20032,020,000121%17.09-0.65%17.14-0.20%17.110.52%17.060.36%0.37%
2021-11-2417.0817.6016.8517.220.82%0.08%1.28%2,048,30035,243,000137%17.210.71%17.170.67%17.020.45%17.000.65%0.29%
2021-11-2317.4217.4716.9117.08-1.16%-0.02%1.11%1,095,10018,709,00075%17.08-0.66%17.060.90%16.94-0.06%16.890.37%0.09%
2021-11-2217.0617.4516.8917.281.29%0.48%2.67%1,250,10021,498,00083%17.201.76%16.910.54%16.95-0.17%16.830.85%-0.14%
2021-11-1916.5217.1816.4717.062.34%0.95%2.22%1,275,10021,548,00082%16.901.31%16.82-0.45%16.98-0.25%16.690.25%-0.30%
2021-11-1816.8017.0016.5016.67-1.71%-0.06%0.14%1,572,20026,224,000101%16.68-1.51%16.89-1.28%17.020.20%16.650.40%-0.36%
2021-11-1717.1317.1916.8216.96-0.93%0.15%2.29%875,10014,820,00056%16.94-0.91%17.11-0.16%16.990.78%16.580.15%-0.50%
2021-11-1617.2617.4016.9517.12-0.81%0.17%3.41%1,475,00025,209,00094%17.09-0.61%17.140.98%16.860.71%16.560.22%-0.58%
2021-11-1517.7017.7417.0117.26-1.93%0.38%4.49%2,128,70036,602,000130%17.200.50%16.971.97%16.741.89%16.520.34%-0.70%
2021-11-1216.9917.6016.6617.604.89%2.87%6.91%1,796,90030,743,000116%17.113.74%16.641.45%16.431.06%16.460.14%-0.80%
2021-11-1116.1816.9616.0716.782.63%1.75%2.07%1,515,50024,994,00095%16.491.40%16.411.49%16.260.43%16.44-0.46%-0.88%
2021-11-1016.5816.6116.0416.35-1.21%0.53%-1.01%1,611,00026,201,000100%16.26-1.19%16.17-0.08%16.19-0.16%16.52-1.36%-0.88%
2021-11-0915.9916.8515.7016.553.57%0.55%-1.15%1,730,60028,484,000105%16.464.49%16.180.70%16.21-0.41%16.74-1.94%-0.76%
2021-11-0816.1016.1615.5015.98-1.54%1.45%-6.41%1,621,10025,536,00082%15.75-3.69%16.07-1.39%16.28-1.32%17.07-0.74%-0.58%
2021-11-0516.5116.7716.1716.23-1.64%-0.77%-5.65%1,134,50018,556,00050%16.361.26%16.29-0.81%16.50-0.64%17.20-0.39%-0.70%
2021-11-0416.4816.5614.8316.500.12%2.15%-4.45%2,030,00032,789,00087%16.15-2.12%16.42-1.56%16.61-1.54%17.27-0.91%-0.77%
2021-11-0316.4916.8416.3516.48-0.12%-0.13%-5.44%995,10016,421,00045%16.50-0.74%16.69-0.67%16.87-1.95%17.43-0.68%-0.73%
2021-11-0217.0017.1816.2316.50-3.06%-0.75%-5.97%2,361,90039,266,000105%16.63-1.84%16.80-1.66%17.20-2.91%17.55-0.98%-0.74%
2021-11-0116.9017.2716.3617.020.83%0.49%-3.96%1,282,20021,717,00059%16.940.05%17.08-2.60%17.720.60%17.72-0.65%-0.85%
2021-10-2917.0217.3416.7216.88-0.76%-0.29%-5.37%1,695,10028,697,00072%16.93-2.79%17.54-2.80%17.61-0.42%17.84-0.72%-0.92%
2021-10-2817.7818.0017.0117.01-5.08%-2.33%-5.33%1,318,20022,957,00059%17.42-3.90%18.041.69%17.68-0.38%17.97-0.45%-0.90%
2021-10-2718.4518.8817.8117.92-3.14%-1.11%-0.71%2,030,10036,790,00089%18.12-0.53%17.740.64%17.75-0.21%18.05-0.16%-1.06%
2021-10-2617.5718.7517.5718.505.65%1.54%2.34%3,752,20068,363,000173%18.225.97%17.631.22%17.790.35%18.08-0.13%-1.22%
2021-10-2517.7018.5016.2917.510.06%1.84%-3.27%4,646,30079,886,000231%17.19-1.88%17.42-3.62%17.73-2.50%18.10-1.93%-1.31%
2021-10-2217.8818.0317.2217.50-2.83%-0.13%-5.19%1,647,70028,872,000102%17.52-3.47%18.07-1.71%18.18-1.35%18.46-1.02%-1.23%
2021-10-2118.5318.5918.0018.01-2.65%-0.78%-3.43%1,182,40021,463,00077%18.15-2.96%18.390.09%18.43-0.16%18.65-0.54%-1.33%
2021-10-2018.5919.1618.3818.50-0.48%-1.10%-1.34%1,282,70023,993,00086%18.712.14%18.37-0.31%18.46-0.01%18.75-0.79%-1.61%
2021-10-1918.0618.8217.8218.592.99%1.51%-1.64%1,822,40033,374,000110%18.310.30%18.43-0.14%18.46-0.57%18.90-2.07%-1.81%
2021-10-1819.1119.1117.6518.050.00%-1.14%-6.47%2,933,80053,565,000156%18.26-4.79%18.45-1.05%18.57-1.47%19.30-1.36%-1.66%