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
2019-03-2516.6617.5016.2517.343.58%2.44%8.86%6,989,600118,311,000139%16.93-4.04%17.222.86%16.591.43%15.931.85%1.55%
2019-03-2217.5018.4516.1916.74-2.45%-5.10%7.05%12,874,500227,100,000293%17.644.41%16.755.89%16.365.68%15.645.36%1.39%
2019-03-2115.8517.1615.7717.1610.00%1.57%15.62%10,060,900169,981,000277%16.9012.38%15.818.29%15.488.04%14.844.85%0.93%
2019-03-2014.1915.6014.1315.6010.01%3.76%10.20%7,619,700114,556,000229%15.036.83%14.605.14%14.333.74%14.161.64%0.51%
2019-03-1914.0014.3913.8514.181.87%0.76%1.82%2,840,50039,974,00089%14.072.28%13.891.81%13.81-0.17%13.930.48%0.44%
2019-03-1813.9013.9513.5113.921.02%1.17%0.43%2,090,40028,761,00064%13.76-0.04%13.64-0.56%13.830.17%13.860.32%0.37%
2019-03-1513.6913.9713.5013.781.55%0.11%-0.27%1,953,90026,895,00059%13.772.16%13.72-1.05%13.81-0.71%13.820.25%0.28%
2019-03-1413.9013.9013.1813.57-2.44%0.71%-1.54%2,832,10038,161,00084%13.47-3.50%13.87-0.42%13.91-0.60%13.780.03%0.23%
2019-03-1314.1114.1513.6813.91-1.35%-0.38%0.96%2,499,70034,904,00078%13.96-1.14%13.92-0.57%13.99-0.05%13.780.28%0.25%
2019-03-1214.0614.4013.9414.101.00%-0.17%2.63%3,355,20047,389,000109%14.123.18%14.000.30%14.000.86%13.740.43%0.24%
2019-03-1113.6314.0013.4013.962.42%1.98%2.05%3,281,10044,915,000106%13.69-3.18%13.96-0.58%13.880.42%13.680.21%0.23%
2019-03-0813.9814.5613.6013.63-3.81%-3.60%-0.15%4,673,40066,077,000157%14.141.15%14.041.56%13.821.26%13.650.78%0.25%
2019-03-0713.9914.2513.7114.171.50%1.37%4.61%4,170,30058,292,000155%13.98-0.21%13.831.58%13.651.05%13.550.66%0.21%
2019-03-0613.6414.3513.6113.963.95%-0.34%3.74%4,525,00063,386,000188%14.015.13%13.612.83%13.511.69%13.460.92%0.22%
2019-03-0513.2713.4313.1813.431.21%0.79%0.71%2,832,80037,748,000127%13.330.38%13.24-0.10%13.28-0.38%13.34-0.20%0.22%
2019-03-0413.0213.5813.0213.271.92%-0.04%-0.69%2,851,70037,857,000135%13.281.91%13.25-0.12%13.34-0.26%13.36-0.52%0.34%
2019-03-0113.2013.2712.9313.02-1.36%-0.05%-3.07%1,599,00020,829,00076%13.03-2.62%13.27-1.21%13.37-0.24%13.43-0.27%0.66%
2019-02-2813.2013.8612.9913.20-0.53%-1.32%-1.99%2,432,10032,535,000107%13.380.29%13.43-0.07%13.400.09%13.470.25%0.99%
2019-02-2713.4613.5613.2013.27-1.04%-0.51%-1.22%1,777,50023,709,00083%13.34-1.52%13.440.11%13.390.01%13.430.13%1.00%
2019-02-2613.5513.8413.2313.41-1.25%-0.99%-0.05%2,657,00035,986,000134%13.540.99%13.430.65%13.39-0.04%13.420.30%1.01%
2019-02-2513.2713.7913.1213.583.03%1.26%1.52%3,146,60042,199,000178%13.411.15%13.340.36%13.39-0.89%13.380.44%0.98%
2019-02-2213.2413.4813.1313.18-0.90%-0.60%-1.04%1,609,00021,333,000103%13.26-0.11%13.29-1.02%13.51-0.19%13.320.37%0.96%
2019-02-2113.2013.4113.1213.300.15%0.20%0.23%1,496,90019,870,000101%13.27-0.44%13.43-1.64%13.540.45%13.270.83%0.93%
2019-02-2013.4613.6413.1813.28-2.28%-0.40%0.90%1,801,10024,014,000126%13.33-2.65%13.650.07%13.480.21%13.160.83%0.81%
2019-02-1913.9514.0413.5113.59-3.27%-0.77%4.11%1,497,10020,504,000112%13.70-1.30%13.641.28%13.450.70%13.051.09%0.72%
2019-02-1813.7614.1013.5414.051.37%1.25%8.81%2,270,20031,501,000179%13.882.95%13.472.01%13.362.19%12.912.61%0.60%
2019-02-1512.7213.9912.5713.868.96%2.83%10.14%3,689,70049,732,000297%13.486.64%13.214.71%13.074.23%12.583.11%0.15%
2019-02-1412.7012.7212.4512.720.79%0.63%4.22%1,139,40014,402,000108%12.640.42%12.610.38%12.541.65%12.210.35%-0.34%
2019-02-1312.7812.7812.5312.620.16%0.26%3.76%590,2007,429,00060%12.590.16%12.560.65%12.340.48%12.160.15%-0.42%
2019-02-1212.4712.6012.4712.600.00%0.26%3.75%437,5005,498,00046%12.570.16%12.481.84%12.280.24%12.150.06%-0.47%