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:
南方轴承( 002553.SZ 深证)
板块 :汽车制造   
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
2022-05-208.338.408.208.330.12%0.39%5.28%2,729,80022,652,000111%8.300.78%8.211.51%8.091.13%7.910.91%0.16%
2022-05-197.988.387.918.322.72%1.04%6.11%3,662,00030,154,000157%8.231.64%8.091.48%8.001.47%7.841.06%-0.10%
2022-05-188.008.227.908.101.38%-0.01%4.39%3,176,70025,733,000145%8.102.54%7.971.43%7.881.21%7.761.03%-0.36%
2022-05-177.708.057.707.992.57%1.14%4.04%3,175,50025,086,000145%7.900.06%7.861.03%7.790.97%7.680.84%-0.58%
2022-05-167.998.047.757.79-0.13%-1.33%2.28%2,755,80021,758,000134%7.901.90%7.781.00%7.710.98%7.621.33%-0.77%
2022-05-137.727.847.647.801.56%0.67%3.78%2,307,30017,876,000112%7.751.40%7.700.97%7.640.71%7.520.62%-1.09%
2022-05-127.607.727.567.680.66%0.51%2.81%1,929,20014,741,00087%7.64-0.75%7.630.38%7.590.03%7.47-0.57%-1.38%
2022-05-117.427.857.427.631.87%-0.90%1.56%3,012,90023,197,000130%7.703.22%7.601.55%7.580.74%7.51-0.58%-1.47%
2022-05-107.387.547.347.490.40%0.42%-0.89%1,537,10011,465,00067%7.46-0.80%7.48-0.93%7.530.37%7.56-1.38%-1.47%
2022-05-097.577.657.397.46-0.40%-0.78%-2.65%1,313,4009,875,00056%7.520.67%7.550.07%7.501.27%7.66-1.61%-1.39%
2022-05-067.497.557.367.49-1.83%0.28%-3.83%1,503,10011,226,00060%7.47-2.14%7.550.57%7.410.23%7.79-1.73%-1.29%
2022-05-057.557.747.487.630.39%-0.03%-3.72%2,022,00015,432,00077%7.631.44%7.502.32%7.39-1.07%7.93-1.57%-1.24%
2022-04-297.357.707.207.603.40%1.01%-5.60%2,952,30022,212,000103%7.522.61%7.330.71%7.47-1.45%8.05-1.12%-1.16%
2022-04-287.387.487.207.35-0.68%0.23%-9.73%1,924,80014,115,00067%7.332.92%7.28-2.64%7.58-2.63%8.14-1.09%-1.12%
2022-04-277.007.456.917.402.78%3.86%-10.11%2,728,70019,441,00094%7.13-3.32%7.48-3.92%7.78-4.15%8.23-1.87%-1.06%
2022-04-267.657.757.107.20-5.88%-2.31%-14.17%3,549,20026,158,000132%7.37-6.77%7.78-5.67%8.12-4.63%8.39-2.28%-0.91%
2022-04-258.368.407.577.65-8.93%-3.23%-10.89%3,144,00024,852,000134%7.91-6.14%8.25-4.75%8.51-2.43%8.59-1.48%-0.75%
2022-04-228.528.548.308.40-1.52%-0.26%-3.60%1,685,50014,195,00081%8.42-2.30%8.66-1.61%8.73-0.03%8.71-0.53%-0.66%
2022-04-218.858.878.478.53-3.51%-1.04%-2.63%2,158,70018,609,000108%8.62-2.83%8.80-0.11%8.73-0.16%8.76-0.60%-0.68%
2022-04-208.808.998.758.840.11%-0.35%0.31%2,322,50020,604,000122%8.87-0.21%8.811.10%8.740.32%8.81-0.65%-0.69%
2022-04-198.899.028.748.830.34%-0.67%-0.46%2,691,60023,927,000143%8.892.00%8.720.92%8.720.47%8.87-1.19%-0.61%
2022-04-188.508.898.438.804.39%0.96%-1.98%3,489,90030,419,000172%8.722.92%8.640.34%8.67-0.22%8.98-0.73%-0.46%
2022-04-158.608.648.368.43-2.54%-0.46%-6.79%1,869,70015,834,000101%8.47-2.35%8.61-1.42%8.69-1.38%9.04-0.81%-0.38%
2022-04-148.748.808.588.65-0.23%-0.27%-5.13%1,268,30011,000,00071%8.67-0.85%8.73-0.68%8.82-1.21%9.12-0.43%-0.21%
2022-04-138.828.888.658.67-2.25%-0.88%-5.32%1,311,70011,473,00074%8.75-0.26%8.79-0.92%8.92-1.65%9.16-0.44%-0.12%
2022-04-128.868.908.658.871.26%1.14%-3.56%1,514,10013,279,00087%8.77-0.95%8.88-1.66%9.07-1.99%9.20-0.61%-0.09%
2022-04-119.009.008.738.76-3.20%-1.06%-5.33%1,585,50014,038,00093%8.85-1.73%9.03-2.24%9.26-0.63%9.25-0.64%-0.05%
2022-04-089.109.248.909.05-0.88%0.44%-2.82%1,419,80012,792,00086%9.01-2.23%9.23-1.73%9.32-0.25%9.31-0.71%0.00%
2022-04-079.389.389.139.13-2.56%-0.92%-2.67%1,539,30014,185,00090%9.22-1.87%9.39-0.09%9.34-0.01%9.38-0.64%0.09%
2022-04-069.499.499.329.370.00%-0.22%-0.74%2,127,60019,981,000108%9.39-0.87%9.400.54%9.340.24%9.440.09%0.15%