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:
南天信息( 000948.SZ 深证)
板块 :计算机软件   
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
2019-05-179.9910.089.199.29-6.54%-3.48%-4.99%7,249,10069,771,000135%9.63-3.26%9.77-0.94%9.80-0.56%9.78-1.37%-1.49%
2019-05-169.9710.089.839.940.20%-0.09%0.26%4,326,90043,049,00080%9.951.04%9.860.09%9.860.38%9.91-1.06%-1.49%
2019-05-159.909.999.729.922.59%0.74%-1.00%3,489,40034,361,00056%9.850.69%9.850.23%9.820.36%10.02-1.65%-1.60%
2019-05-149.909.969.609.67-2.42%-1.12%-5.08%4,009,60039,213,00058%9.78-1.48%9.830.09%9.780.47%10.19-1.29%-1.54%
2019-05-139.8210.089.729.91-0.20%-0.17%-3.98%4,263,20042,322,00059%9.931.31%9.820.75%9.74-0.25%10.32-1.01%-1.52%
2019-05-109.779.999.099.932.69%1.34%-4.76%7,006,00068,654,00094%9.800.56%9.750.97%9.76-1.99%10.43-1.39%-1.52%
2019-05-099.689.909.609.67-0.10%-0.76%-8.54%3,924,60038,241,00053%9.740.59%9.65-0.97%9.96-1.81%10.57-1.50%-1.47%
2019-05-089.309.889.209.682.54%-0.07%-9.82%5,756,10055,761,00073%9.691.40%9.75-3.22%10.14-2.80%10.73-1.63%-1.41%
2019-05-079.699.789.319.44-1.46%-1.18%-13.49%5,377,80051,376,00067%9.55-3.97%10.07-2.79%10.44-2.31%10.91-1.80%-1.32%
2019-05-0610.1910.609.589.58-9.96%-3.70%-13.79%7,110,50070,735,00091%9.95-5.24%10.36-3.37%10.68-2.04%11.11-2.23%-1.20%
2019-04-3010.3110.8010.0010.645.14%1.35%-6.38%8,659,80090,913,000114%10.50-0.28%10.72-1.93%10.90-1.64%11.37-1.37%-1.11%
2019-04-2911.4411.5610.0510.12-8.83%-3.87%-12.18%10,646,800112,082,000139%10.53-5.70%10.93-2.88%11.09-2.80%11.52-2.09%-1.10%
2019-04-2610.9711.6010.8311.102.30%-0.56%-5.68%9,136,000101,988,000127%11.16-0.74%11.26-1.18%11.41-1.61%11.77-1.13%-0.89%
2019-04-2511.4811.6410.7810.85-5.49%-3.52%-8.85%7,168,10080,612,000105%11.25-1.76%11.39-1.84%11.59-1.76%11.90-1.02%-0.78%
2019-04-2411.3711.6111.2511.481.15%0.29%-4.55%5,017,80057,438,00075%11.45-0.90%11.61-1.53%11.80-1.69%12.03-1.00%-0.67%
2019-04-2311.6011.8511.2711.35-1.99%-1.74%-6.57%4,896,80056,562,00067%11.55-1.76%11.79-1.59%12.00-0.08%12.15-0.95%-0.58%
2019-04-2212.0612.0811.5411.58-3.74%-1.51%-5.58%6,903,70081,172,00091%11.76-2.56%11.98-2.04%12.01-0.84%12.27-0.87%-0.51%
2019-04-1912.2512.2511.9012.030.25%-0.31%-2.77%4,731,00057,091,00062%12.07-0.92%12.221.18%12.11-0.35%12.37-0.76%-0.45%
2019-04-1812.2512.4811.9612.00-1.07%-1.47%-3.75%5,233,30063,737,00064%12.18-1.41%12.08-0.22%12.16-0.33%12.47-0.61%-0.41%
2019-04-1712.2012.5812.1012.13-0.57%-1.81%-3.31%7,577,20093,600,00088%12.354.86%12.110.19%12.20-0.49%12.55-1.27%-0.34%
2019-04-1611.8112.2011.3712.202.43%3.56%-3.98%8,596,500101,275,00086%11.78-3.54%12.08-1.85%12.26-1.80%12.71-1.27%-0.23%
2019-04-1512.4412.5811.9111.91-4.72%-2.48%-7.45%8,943,800109,227,00083%12.21-0.86%12.31-1.14%12.48-1.03%12.87-0.01%-0.02%
除权分界线,2019年04月15日,10股送3.000股, 10股派0.500元(以下数据已经复权)
2019-04-1212.2712.5712.1212.501.63%1.47%-2.87%4,100,60065,876,00048%12.32-0.50%12.45-1.17%12.61-0.87%12.87-0.04%0.02%
2019-04-1112.4712.6012.2312.30-1.24%-0.65%-4.47%4,587,40074,064,00052%12.38-0.79%12.60-0.77%12.72-0.70%12.880.12%0.08%
2019-04-1012.7712.7712.3212.45-3.28%-0.20%-3.16%8,547,600139,099,00095%12.48-2.74%12.70-1.32%12.81-1.84%12.86-0.14%-0.15%
2019-04-0912.6113.0312.4712.882.13%0.37%-0.01%5,850,80097,877,00065%12.830.65%12.87-0.28%13.05-0.46%12.88-0.21%-0.13%
2019-04-0813.0213.1012.3912.61-1.14%-1.09%-2.30%6,615,700109,957,00069%12.75-1.18%12.91-1.86%13.110.69%12.91-0.36%0.01%
2019-04-0413.0813.1912.7312.75-2.18%-1.12%-1.52%8,380,300140,947,00083%12.90-0.32%13.15-0.51%13.020.32%12.95-0.28%0.19%
2019-04-0313.0413.0812.7513.04-0.71%0.76%0.39%7,497,800126,502,00070%12.94-3.21%13.221.31%12.980.64%12.990.04%0.37%
2019-04-0213.2513.7213.0513.130.00%-1.78%1.15%11,985,000208,903,000111%13.371.70%13.051.81%12.901.24%12.98-0.15%0.50%