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:
南方汇通( 000920.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
2020-11-239.709.949.519.69-0.31%0.25%2.05%6,232,10060,241,00070%9.670.08%9.65-0.92%9.740.63%9.500.67%0.78%
2020-11-209.649.779.539.720.31%0.64%3.05%4,456,30043,038,00048%9.660.22%9.74-0.23%9.680.84%9.430.51%0.78%
2020-11-199.839.839.499.69-1.22%0.55%3.26%7,015,30067,608,00073%9.64-2.12%9.770.82%9.600.67%9.380.57%0.79%
2020-11-189.6010.059.609.811.66%-0.37%5.13%10,898,900107,313,000113%9.850.81%9.691.81%9.531.32%9.331.36%0.80%
2020-11-179.779.999.609.65-1.83%-1.20%4.82%11,427,000111,610,000114%9.772.55%9.511.94%9.411.15%9.211.40%0.73%
2020-11-169.369.849.109.834.57%3.21%8.27%16,442,700156,601,000167%9.523.87%9.332.19%9.301.57%9.081.58%0.60%
2020-11-139.009.438.809.404.44%2.52%5.17%8,849,50081,137,00092%9.171.57%9.13-0.73%9.160.47%8.940.43%0.46%
2020-11-129.039.208.919.00-0.88%-0.30%1.12%5,478,20049,453,00054%9.03-1.55%9.200.25%9.110.07%8.900.27%0.49%
2020-11-119.149.339.089.08-1.73%-0.97%2.30%7,478,40068,568,00072%9.17-1.41%9.180.67%9.110.91%8.880.43%0.51%
2020-11-109.089.479.069.241.65%-0.65%4.55%11,778,400109,539,000111%9.302.76%9.121.14%9.031.78%8.840.59%0.54%
2020-11-099.009.198.869.091.00%0.44%3.46%10,984,60099,414,00091%9.051.54%9.011.03%8.871.29%8.790.70%0.67%
2020-11-068.949.058.809.00-0.33%0.98%3.15%7,142,60063,665,00055%8.91-1.42%8.921.36%8.760.13%8.730.58%0.72%
2020-11-059.089.198.959.030.00%-0.12%4.09%10,548,30095,362,00083%9.042.25%8.801.89%8.740.69%8.680.65%0.62%
2020-11-048.509.158.409.035.86%2.13%4.77%15,517,100137,206,000127%8.844.90%8.640.42%8.680.43%8.620.67%0.56%
2020-11-038.498.578.278.531.07%1.20%-0.37%8,520,20071,814,00073%8.43-1.01%8.60-0.84%8.65-0.89%8.560.08%0.51%
2020-11-028.708.798.348.44-2.65%-0.88%-1.34%11,361,10096,745,000103%8.52-3.18%8.68-0.78%8.730.24%8.560.23%0.55%
2020-10-308.699.088.568.670.23%-1.42%1.58%12,773,900112,352,000124%8.801.05%8.74-0.15%8.700.99%8.540.68%0.56%
2020-10-298.608.858.488.65-0.35%-0.62%2.04%9,834,50085,599,000103%8.70-0.18%8.760.83%8.620.65%8.480.44%0.51%
2020-10-288.818.918.608.68-1.14%-0.46%2.84%12,385,800108,002,000141%8.72-0.86%8.681.24%8.560.93%8.440.73%0.48%
2020-10-278.779.008.588.781.15%-0.18%4.79%24,247,500213,293,000304%8.803.22%8.583.19%8.482.85%8.381.95%0.42%
2020-10-267.808.687.808.6810.01%1.85%5.61%19,747,400168,289,000308%8.526.70%8.314.84%8.252.57%8.221.21%0.25%
2020-10-237.778.197.707.891.54%-1.21%-2.84%7,099,30056,700,000128%7.992.41%7.93-0.41%8.040.00%8.12-0.44%0.11%
2020-10-227.807.947.707.77-0.77%-0.37%-4.74%3,496,80027,271,00061%7.80-1.79%7.96-1.91%8.04-0.58%8.160.01%0.16%
2020-10-218.108.157.607.83-3.69%-1.40%-4.00%4,472,70035,517,00069%7.94-2.16%8.12-0.09%8.09-0.47%8.160.22%0.18%
2020-10-208.218.288.008.13-1.69%0.17%-0.10%4,303,00034,921,00069%8.12-1.28%8.12-0.01%8.13-0.59%8.140.44%0.16%
2020-10-197.888.437.858.274.95%0.60%2.07%7,626,00062,697,000125%8.223.53%8.130.63%8.18-0.32%8.100.35%0.06%
2020-10-168.088.127.857.88-3.08%-0.77%-2.40%3,878,70030,802,00062%7.94-2.20%8.07-1.66%8.20-0.58%8.070.19%-0.03%
2020-10-158.178.248.038.13-0.25%0.12%0.88%3,355,40027,246,00054%8.12-0.28%8.21-0.67%8.250.63%8.060.19%-0.04%
2020-10-148.338.338.078.15-1.69%0.09%1.32%5,313,20043,263,00085%8.14-1.92%8.27-0.36%8.200.64%8.040.05%-0.04%
2020-10-138.348.568.198.290.00%-0.14%3.11%7,059,00058,607,000113%8.30-0.16%8.301.41%8.151.26%8.040.27%-0.01%