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:
南洋股份( 002212.SZ 深证)
板块 :电力设备   
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
2020-09-2523.6823.9223.1023.731.50%0.66%-1.41%11,028,800260,006,000106%23.580.08%23.66-1.46%24.02-0.64%24.07-0.20%0.25%
2020-09-2423.9024.0623.3623.38-2.09%-0.75%-3.06%9,503,500223,861,00091%23.56-1.60%24.01-1.30%24.17-0.56%24.12-0.41%0.35%
2020-09-2323.8724.2823.7123.88-0.42%-0.24%-1.38%7,079,600169,473,00063%23.94-1.86%24.33-0.36%24.31-0.07%24.220.09%0.51%
2020-09-2224.6825.2723.9623.98-3.15%-1.69%-0.88%12,772,400311,549,000110%24.39-0.57%24.420.22%24.330.64%24.190.22%0.62%
2020-09-2124.5024.8224.0024.761.89%0.93%2.56%9,659,400236,960,00082%24.530.87%24.360.60%24.170.20%24.140.37%0.66%
2020-09-1824.4024.5024.1624.300.00%-0.09%1.03%8,080,800196,530,00067%24.320.43%24.220.88%24.120.22%24.050.39%0.67%
2020-09-1724.1024.4223.9124.300.66%0.35%1.42%8,498,400205,800,00067%24.220.29%24.01-0.19%24.07-0.33%23.960.32%0.68%
2020-09-1623.7524.4223.6624.141.64%-0.02%1.08%10,378,000250,572,00072%24.151.90%24.050.18%24.150.22%23.880.68%0.78%
2020-09-1524.0924.2123.3723.75-1.57%0.23%0.13%10,036,900237,821,00068%23.70-2.27%24.01-1.00%24.10-0.10%23.720.29%0.69%
2020-09-1424.4024.7823.9024.13-1.27%-0.47%2.03%13,971,400338,737,000101%24.250.99%24.260.47%24.120.49%23.650.71%0.60%
2020-09-1124.0124.4723.5024.441.83%1.80%4.07%11,483,500275,682,00086%24.01-1.68%24.140.12%24.000.53%23.490.82%0.46%
2020-09-1024.1024.9523.7824.000.97%-1.71%3.04%18,403,200449,347,000141%24.422.24%24.111.24%23.880.89%23.291.23%0.30%
2020-09-0923.7024.3923.3223.77-0.50%-0.47%3.30%13,397,800319,963,000108%23.88-0.26%23.820.76%23.671.15%23.011.14%0.09%
2020-09-0823.4024.4523.3023.892.09%-0.22%5.01%14,871,700356,077,000118%23.941.46%23.640.44%23.401.03%22.750.66%-0.09%
2020-09-0723.4823.8823.3423.40-0.30%-0.84%3.54%12,791,300301,862,000108%23.601.08%23.531.48%23.161.06%22.600.40%-0.19%
2020-09-0423.3023.7222.9223.47-0.68%0.53%4.26%13,969,800326,153,000117%23.35-1.09%23.190.98%22.921.38%22.510.51%-0.25%
2020-09-0322.2224.4722.0823.635.82%0.11%5.51%25,079,600591,953,000224%23.606.54%22.974.25%22.613.14%22.401.35%-0.37%
2020-09-0221.9522.4121.7722.332.01%0.79%1.05%12,082,700267,682,000122%22.151.58%22.030.88%21.920.62%22.10-0.25%-0.58%
2020-09-0121.9521.9721.6521.890.23%0.37%-1.19%5,274,800115,037,00055%21.81-0.84%21.84-0.03%21.78-0.48%22.15-0.61%-0.58%
2020-08-3121.9122.2721.7321.840.14%-0.70%-2.02%8,645,600190,143,00088%21.991.19%21.840.52%21.89-0.78%22.29-0.63%-0.53%
2020-08-2821.8322.1521.3221.810.32%0.35%-2.77%11,467,200249,242,000113%21.74-0.49%21.73-0.81%22.06-0.47%22.43-0.83%-0.48%
2020-08-2721.4522.2421.3521.742.35%-0.46%-3.89%10,755,700234,920,000107%21.840.85%21.91-1.41%22.16-0.49%22.62-0.81%-0.40%
2020-08-2622.6522.6521.0521.24-5.60%-1.93%-6.85%16,696,400361,605,000157%21.66-4.29%22.22-1.60%22.27-1.61%22.80-0.70%-0.31%
2020-08-2523.0123.0822.3822.50-1.70%-0.57%-2.02%6,846,100154,911,00069%22.63-0.48%22.580.11%22.64-0.77%22.96-0.28%-0.28%
2020-08-2422.2723.1421.9222.893.11%0.67%-0.60%12,920,300293,772,000128%22.741.94%22.56-0.08%22.81-0.78%23.03-0.29%-0.25%
2020-08-2122.6522.6922.0222.20-1.07%-0.47%-3.88%8,092,400180,491,00081%22.30-0.96%22.58-2.04%22.99-1.03%23.10-0.64%-0.22%
2020-08-2022.5122.8422.1522.44-1.32%-0.36%-3.45%5,785,300130,286,00053%22.52-1.77%23.05-1.15%23.23-0.48%23.24-0.79%-0.20%
2020-08-1923.4023.4122.6122.74-3.15%-0.81%-2.94%7,215,000165,405,00059%22.93-2.51%23.32-0.56%23.340.60%23.43-0.23%-0.15%
2020-08-1823.5223.7823.3723.480.13%-0.14%-0.01%8,337,900196,060,00069%23.510.35%23.450.26%23.200.05%23.48-0.09%-0.20%
2020-08-1723.7523.8523.2823.450.00%0.08%-0.23%9,842,400230,632,00081%23.430.11%23.391.35%23.190.10%23.50-0.18%-0.28%