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:
国电南瑞( 600406.SH 上证)
板块 :计算机应用服务   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2022-12-0926.3526.5525.6826.40-0.60%1.35%0.00%66,958,6001,744,179,000239%26.05-1.93%26.27-1.33%26.33-0.62%26.40-0.52%0.02%
2022-12-0826.4926.9326.3126.56-0.56%0.00%0.08%21,091,300560,200,00094%26.56-0.76%26.630.28%26.490.41%26.54-0.10%0.09%
2022-12-0726.7326.9626.5026.71-0.07%-0.20%0.55%17,952,300480,461,00084%26.760.68%26.550.61%26.390.15%26.56-0.12%0.14%
2022-12-0626.3226.7626.2326.731.33%0.56%0.51%23,673,900629,303,000108%26.580.92%26.390.62%26.35-0.12%26.600.04%0.18%
2022-12-0526.3526.4726.0626.380.57%0.16%-0.77%20,551,900541,313,00095%26.340.52%26.23-0.19%26.38-0.41%26.58-0.43%0.17%
2022-12-0226.0026.4125.8926.230.54%0.10%-1.76%17,882,700468,586,00074%26.200.09%26.28-0.54%26.49-0.33%26.700.15%0.28%
2022-12-0126.5226.6425.9926.09-1.81%-0.34%-2.13%35,555,300930,837,000137%26.18-0.99%26.42-1.06%26.57-0.74%26.660.02%0.22%
2022-11-3026.9926.9926.1026.57-1.19%0.48%-0.31%31,146,600823,564,000133%26.44-1.58%26.71-0.72%26.77-0.68%26.650.47%0.20%
2022-11-2926.6827.1426.5826.89-0.07%0.09%1.36%18,286,900491,322,00082%26.87-0.25%26.90-0.17%26.960.32%26.530.38%0.10%
2022-11-2826.9527.2926.5526.91-0.15%-0.09%1.82%23,150,300623,515,000104%26.930.16%26.95-0.20%26.87-0.28%26.430.27%0.08%
2022-11-2526.8027.1526.4026.95-0.07%0.23%2.25%14,222,000382,421,00065%26.89-0.54%27.000.61%26.950.78%26.360.21%0.12%
2022-11-2427.2527.4026.8526.97-0.66%-0.24%2.54%12,494,600337,779,00056%27.03-0.07%26.84-0.40%26.740.66%26.300.44%0.15%
2022-11-2326.3327.2626.3127.152.14%0.36%3.67%20,846,800563,949,00091%27.052.27%26.941.16%26.561.19%26.190.27%0.09%
2022-11-2227.0527.1226.0526.58-0.86%0.49%1.77%18,149,700480,069,00079%26.45-2.38%26.630.60%26.250.40%26.12-0.06%0.07%
2022-11-2126.4027.5026.3726.811.55%-1.06%2.59%43,477,5001,178,076,000193%27.103.53%26.482.99%26.151.42%26.130.60%0.12%
2022-11-1825.4026.6525.3126.404.14%0.87%1.62%36,662,400959,553,000178%26.173.77%25.711.15%25.780.34%25.98-0.38%0.10%
2022-11-1725.1025.3625.0025.350.72%0.50%-2.78%12,734,500321,198,00061%25.22-0.16%25.41-0.97%25.69-0.07%26.08-0.23%0.21%
2022-11-1625.7825.7925.0125.17-2.33%-0.37%-3.70%24,812,500626,843,000117%25.26-1.77%25.66-1.26%25.71-0.83%26.14-0.47%0.25%
2022-11-1525.5325.9925.4325.77-0.08%0.21%-1.86%20,280,500521,561,00097%25.72-1.75%25.990.35%25.93-0.72%26.260.13%0.34%
2022-11-1426.4926.6825.6925.79-1.34%-1.47%-1.66%17,235,200451,144,00079%26.180.24%25.90-0.10%26.12-0.37%26.230.70%0.34%
2022-11-1126.1826.3925.8426.142.03%0.10%0.38%18,823,600491,549,00086%26.112.38%25.93-0.67%26.21-0.78%26.040.47%0.21%
2022-11-1026.0626.1025.2725.62-2.18%0.45%-1.16%22,388,700571,033,00099%25.51-3.02%26.10-1.66%26.42-0.60%25.92-0.18%0.11%
2022-11-0926.7426.7626.0026.19-2.06%-0.42%0.85%15,729,900413,699,00074%26.30-1.12%26.54-0.77%26.580.12%25.970.10%0.15%
2022-11-0826.6626.8226.2826.740.34%0.53%3.08%20,322,900540,577,00096%26.60-0.34%26.750.41%26.550.90%25.940.48%0.17%
2022-11-0726.7026.9526.4326.65-0.19%-0.15%3.22%17,576,500469,118,00084%26.69-0.71%26.640.54%26.311.53%25.820.37%0.13%
2022-11-0426.1327.1826.0126.701.91%-0.68%3.80%29,472,900792,292,000144%26.882.78%26.491.93%25.911.73%25.720.69%0.12%
2022-11-0326.1926.4425.9026.20-0.19%0.18%2.56%16,914,400442,375,00089%26.15-0.44%25.991.96%25.470.16%25.550.23%0.09%
2022-11-0226.1126.6825.5626.250.73%-0.08%2.99%25,280,800664,137,000136%26.272.25%25.491.81%25.430.42%25.490.39%0.11%
2022-11-0124.8826.1024.5526.066.80%1.44%2.64%32,336,600830,768,000185%25.696.07%25.040.57%25.330.60%25.390.20%0.13%
2022-10-3124.1024.7823.8124.400.00%0.74%-3.71%20,471,600495,832,000127%24.22-2.48%24.90-2.45%25.17-1.10%25.34-0.63%0.14%