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
2019-01-2112.5712.7212.5312.53-1.03%-0.82%-1.88%318,9004,029,00059%12.630.18%12.63-0.32%12.64-0.27%12.77-0.29%0.04%
2019-01-1812.6512.7912.5412.660.08%0.39%-1.15%257,0003,241,00044%12.61-0.25%12.670.15%12.68-0.28%12.81-0.14%0.09%
2019-01-1712.8712.8712.5212.65-0.86%0.06%-1.36%340,5004,305,00054%12.64-0.93%12.65-0.39%12.71-0.39%12.83-0.14%0.12%
2019-01-1612.7512.9312.6112.760.79%-0.01%-0.65%287,2003,665,00040%12.761.34%12.70-0.13%12.76-0.11%12.840.09%0.16%
2019-01-1512.7912.7912.5012.66-0.08%0.54%-1.33%444,1005,592,00061%12.59-1.43%12.72-0.67%12.78-0.40%12.830.06%0.12%
2019-01-1412.9613.0112.6512.67-2.31%-0.81%-1.19%441,3005,637,00062%12.770.12%12.80-0.06%12.83-0.30%12.820.21%0.07%
2019-01-1112.7413.0012.6012.971.49%1.65%1.36%781,2009,967,000106%12.76-1.01%12.81-0.37%12.87-0.20%12.80-0.01%0.00%
2019-01-1012.8013.0912.7312.78-0.16%-0.85%-0.13%570,7007,356,00083%12.890.63%12.86-0.28%12.890.02%12.800.17%-0.01%
2019-01-0912.7612.9612.6612.80-0.23%-0.06%0.20%978,40012,531,000135%12.81-0.66%12.89-0.26%12.890.09%12.780.10%-0.05%
2019-01-0813.0713.0712.7512.83-1.31%-0.49%0.53%896,30011,556,000135%12.89-1.02%12.930.08%12.880.46%12.760.32%-0.06%
2019-01-0713.1013.2012.8613.000.15%-0.20%2.19%647,0008,428,000103%13.031.09%12.920.70%12.820.79%12.720.25%-0.13%
2019-01-0412.8812.9912.7012.981.17%0.74%2.29%746,0009,612,000119%12.890.04%12.830.81%12.720.31%12.690.13%-0.18%
2019-01-0312.4513.5012.4012.832.56%-0.39%1.25%1,231,40015,861,000203%12.882.96%12.731.82%12.680.73%12.670.25%-0.31%
2019-01-0212.4612.6312.3412.510.32%0.00%-1.04%334,6004,186,00061%12.510.75%12.50-0.41%12.59-0.15%12.64-0.27%-0.38%
2018-12-2812.4512.5012.3112.470.16%0.43%-1.62%391,4004,860,00069%12.42-0.93%12.55-0.66%12.61-0.06%12.68-0.46%-0.35%
2018-12-2712.6912.7812.3012.45-1.66%-0.67%-2.22%752,5009,432,000129%12.53-1.57%12.63-0.39%12.61-0.32%12.73-0.50%-0.27%
2018-12-2612.7912.9512.6512.66-1.17%-0.58%-1.07%343,8004,378,00057%12.730.45%12.680.47%12.65-0.08%12.80-0.11%-0.24%
2018-12-2512.6912.8812.4212.811.18%1.05%-0.01%905,00011,473,000145%12.680.20%12.62-0.01%12.66-0.26%12.81-0.17%-0.25%
2018-12-2412.5312.7312.5312.660.48%0.06%-1.35%432,9005,477,00074%12.651.04%12.62-0.29%12.70-0.38%12.83-0.09%-0.26%
2018-12-2112.7012.7312.4012.60-0.79%0.62%-1.90%609,0007,626,000102%12.52-1.48%12.66-0.90%12.75-0.95%12.84-0.31%-0.28%
2018-12-2012.7012.8312.6212.70-0.78%-0.08%-1.43%579,7007,368,000100%12.71-0.40%12.78-0.58%12.87-0.50%12.88-0.31%-0.30%
2018-12-1912.8612.9312.5812.80-0.85%0.31%-0.96%563,3007,188,00088%12.76-0.89%12.85-0.90%12.93-0.22%12.92-1.13%-0.33%
2018-12-1813.0413.0412.7312.91-0.69%0.26%-1.23%462,8005,959,00054%12.88-0.44%12.97-0.21%12.960.08%13.07-0.43%-0.28%
2018-12-1713.0313.0412.7813.00-0.99%0.52%-0.97%479,0006,195,00047%12.93-1.02%12.990.08%12.950.16%13.13-0.02%-0.33%
2018-12-1413.1913.1912.9813.130.38%0.49%0.00%595,2007,777,00054%13.070.68%12.980.50%12.930.25%13.130.40%-0.55%
2018-12-1312.9913.1412.8813.080.54%0.79%0.02%931,70012,092,00079%12.980.53%12.920.55%12.90-0.15%13.08-0.18%-0.80%
2018-12-1212.7513.0812.7513.011.40%0.77%-0.70%580,0007,488,00049%12.910.75%12.850.05%12.92-1.67%13.10-0.30%-0.91%
2018-12-1112.9112.9212.7112.830.00%0.12%-2.37%482,3006,180,00040%12.810.04%12.84-0.76%13.14-0.54%13.14-0.25%-0.99%
2018-12-1012.8813.0412.7112.83-0.62%0.16%-2.62%502,0006,430,00041%12.81-0.71%12.94-2.04%13.21-0.02%13.18-0.31%-1.05%
2018-12-0712.9013.1212.8112.910.00%0.07%-2.32%513,0006,618,00042%12.90-0.85%13.21-0.43%13.210.52%13.22-0.47%-1.07%