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:
南都电源( 300068.SZ 深证)
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
2021-12-0312.8013.2312.6913.031.24%0.35%-3.02%30,694,500398,577,00042%12.99-0.89%13.17-1.54%13.33-0.37%13.440.39%0.37%
2021-12-0213.3513.5212.8312.87-4.38%-1.76%-3.84%46,247,900605,913,00058%13.10-2.44%13.38-0.66%13.38-0.68%13.38-0.22%0.36%
2021-12-0113.3713.6013.3113.460.52%0.23%0.35%35,332,600474,487,00043%13.43-1.15%13.470.14%13.47-0.73%13.410.04%0.57%
2021-11-3013.6313.8013.3713.39-1.40%-1.44%-0.13%54,090,700734,806,00066%13.591.43%13.450.00%13.57-0.62%13.410.28%0.73%
2021-11-2912.9013.7612.8813.583.11%1.39%1.56%66,752,000894,088,00080%13.390.15%13.45-1.31%13.661.25%13.370.20%0.83%
2021-11-2613.3113.5513.1713.17-1.42%-1.53%-1.30%48,753,100652,036,00062%13.37-1.47%13.63-0.90%13.490.77%13.340.20%0.86%
2021-11-2513.6513.8413.3613.36-1.76%-1.57%0.32%59,180,700803,231,00079%13.57-1.47%13.751.93%13.390.02%13.320.33%0.94%
2021-11-2414.1214.2813.4913.60-4.56%-1.27%2.46%104,477,3001,439,178,000150%13.78-0.15%13.491.90%13.380.65%13.270.85%1.00%
2021-11-2312.3614.9012.1314.2514.73%3.29%8.27%176,065,6002,429,069,000289%13.8011.42%13.242.27%13.302.13%13.162.07%0.93%
2021-11-2212.5712.6012.1312.42-3.50%0.31%-3.68%75,323,600932,673,000148%12.38-4.18%12.95-2.07%13.02-0.86%12.90-0.45%0.74%
2021-11-1913.5213.8112.3812.87-4.03%-0.40%-0.64%104,726,3001,353,281,000235%12.92-4.32%13.22-0.78%13.13-0.28%12.950.31%0.84%
2021-11-1813.5213.9513.0113.41-1.76%-0.71%3.85%80,395,9001,085,850,000229%13.511.12%13.321.91%13.171.74%12.911.84%0.81%
2021-11-1712.9913.7412.8113.654.28%2.19%7.65%59,436,600793,921,000188%13.362.75%13.072.24%12.952.02%12.681.70%0.59%
2021-11-1612.4313.3012.4313.094.30%0.69%4.99%51,624,900671,126,000182%13.003.94%12.791.91%12.691.51%12.471.20%0.38%
2021-11-1512.6912.8512.3712.55-0.63%0.34%1.87%22,991,900287,558,00086%12.51-0.75%12.550.27%12.500.05%12.320.57%0.23%
2021-11-1212.5012.7512.3612.631.61%0.23%3.10%24,678,400310,968,00089%12.600.57%12.510.43%12.490.52%12.250.92%0.18%
2021-11-1112.4412.7412.3812.43-1.43%-0.80%2.41%21,006,300263,206,00077%12.531.04%12.460.08%12.430.49%12.140.97%0.06%
2021-11-1012.3112.6412.2012.611.20%1.69%4.90%22,005,000272,877,00078%12.40-0.45%12.450.31%12.370.87%12.020.18%-0.07%
2021-11-0912.4612.7512.2312.460.08%0.02%3.83%26,435,900329,323,00092%12.46-0.19%12.410.58%12.260.66%12.000.12%-0.05%
2021-11-0812.3212.7012.2412.452.22%-0.25%3.87%30,607,600382,025,000105%12.481.55%12.341.66%12.181.04%11.990.59%0.00%
2021-11-0512.4012.5012.1312.18-1.85%-0.90%2.22%27,555,200338,652,00091%12.290.11%12.140.69%12.061.38%11.920.05%-0.06%
2021-11-0411.7812.5611.7212.416.25%1.09%4.20%46,429,400569,946,000153%12.285.42%12.061.65%11.892.23%11.91-0.44%-0.03%
2021-11-0311.9711.9811.4511.68-1.68%0.30%-2.36%21,428,300249,526,00067%11.65-2.96%11.860.98%11.63-0.74%11.96-0.34%0.16%
2021-11-0212.0512.3511.6911.88-1.49%-1.00%-1.02%27,228,800326,751,00086%12.001.01%11.741.94%11.72-0.54%12.00-0.28%0.27%
2021-11-0111.2912.1511.2212.066.73%1.52%0.19%34,682,400412,025,000104%11.886.01%11.52-0.36%11.790.13%12.040.03%0.39%
2021-10-2911.1011.3711.0111.301.80%0.83%-6.09%21,748,500243,727,00065%11.21-1.23%11.56-2.73%11.77-1.31%12.03-0.26%0.33%
2021-10-2811.8211.9810.9711.10-6.64%-2.17%-7.99%32,742,200371,488,000101%11.35-6.26%11.89-1.24%11.93-2.43%12.06-0.34%0.28%
2021-10-2712.0212.4711.8411.89-2.62%-1.77%-1.78%27,216,700329,418,00093%12.10-1.16%12.04-0.28%12.22-0.13%12.110.40%0.22%
2021-10-2611.9912.5311.9012.211.83%-0.29%1.27%32,559,800398,730,000118%12.253.68%12.07-1.45%12.24-0.07%12.060.62%0.10%
2021-10-2511.6912.1911.2911.990.00%1.52%0.06%38,912,300459,574,000145%11.81-3.37%12.25-1.27%12.25-0.34%11.98-0.03%-0.05%