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:
南都电源( 300068.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
2019-08-2312.3612.5212.1612.361.64%0.19%2.87%24,731,700305,102,000120%12.341.09%12.35-0.54%12.351.57%12.020.75%0.94%
2019-08-2212.3612.4712.0312.16-2.64%-0.35%1.96%21,947,300267,829,000116%12.20-2.42%12.410.20%12.160.93%11.930.55%0.84%
2019-08-2112.3912.6812.1912.490.89%-0.12%5.30%20,966,000262,173,000125%12.510.04%12.392.47%12.050.92%11.861.53%0.76%
2019-08-2012.5012.7412.2812.38-2.06%-0.96%5.98%29,643,900370,550,000181%12.501.91%12.092.31%11.941.68%11.682.54%0.58%
2019-08-1911.7212.8311.5112.648.31%3.05%10.95%48,321,200592,704,000316%12.276.24%11.824.12%11.744.20%11.393.30%0.19%
2019-08-1611.0012.0810.9311.676.19%1.07%5.81%38,172,800440,750,000327%11.555.76%11.354.29%11.273.95%11.031.83%-0.14%
2019-08-1510.4811.0710.4110.991.85%0.67%1.47%12,712,800138,784,000133%10.920.49%10.880.36%10.840.30%10.83-0.07%-0.35%
2019-08-1410.9010.9510.7710.790.19%-0.68%-0.45%4,278,20046,477,00048%10.860.77%10.840.60%10.81-0.45%10.84-0.37%-0.37%
2019-08-1310.9010.9310.7410.77-1.55%-0.10%-1.00%3,831,00041,302,00039%10.78-0.76%10.78-0.21%10.861.11%10.88-0.29%-0.34%
2019-08-1210.7510.9710.7010.941.02%0.71%0.27%6,333,70068,806,00065%10.861.54%10.80-0.61%10.74-0.14%10.91-0.39%-0.31%
2019-08-0910.8310.8610.5010.830.28%1.23%-1.13%7,089,10075,840,00068%10.70-1.52%10.871.30%10.75-0.67%10.95-0.26%-0.28%
2019-08-0810.8211.0010.7810.80-0.74%-0.58%-1.67%5,108,00055,490,00051%10.86-0.60%10.73-0.21%10.83-0.24%10.98-0.16%-0.29%
2019-08-0710.7411.0310.6510.881.40%-0.45%-1.10%18,878,100206,324,000193%10.934.13%10.75-0.19%10.85-0.40%11.00-0.27%-0.30%
2019-08-0610.7210.7510.2110.73-1.74%2.23%-2.73%19,629,800206,042,000224%10.50-4.73%10.77-2.83%10.90-2.36%11.03-1.40%-0.30%
2019-08-0511.0011.1710.9110.92-1.27%-0.88%-2.40%5,872,60064,700,00086%11.02-0.55%11.08-0.57%11.16-0.47%11.190.01%-0.19%
2019-08-0210.9611.1810.8811.06-0.81%-0.16%-1.14%12,608,900139,684,000178%11.08-0.75%11.15-0.88%11.21-0.44%11.19-0.31%-0.24%
2019-08-0111.1111.2711.0811.15-0.36%-0.11%-0.64%5,519,80061,614,00087%11.16-0.51%11.25-0.38%11.26-0.10%11.22-0.19%-0.26%
2019-07-3111.3211.3311.0811.19-1.24%-0.26%-0.47%10,429,100117,001,000161%11.22-1.41%11.29-0.21%11.27-0.07%11.24-0.12%-0.30%
2019-07-3011.3311.4411.3111.33-0.44%-0.43%0.65%5,462,10062,151,00091%11.380.60%11.310.37%11.280.45%11.26-0.02%-0.37%
2019-07-2911.1911.4811.1511.381.43%0.61%1.07%10,042,500113,591,000156%11.310.82%11.270.46%11.230.76%11.26-0.04%-0.51%
2019-07-2611.1911.2811.1511.22-0.18%0.01%-0.39%3,800,40042,637,00054%11.22-0.03%11.220.42%11.15-0.24%11.26-0.41%-0.57%
2019-07-2511.2911.2911.1511.240.00%0.16%-0.62%4,667,90052,385,00063%11.220.06%11.170.58%11.17-0.34%11.31-0.21%-0.50%
2019-07-2411.0811.2911.0811.241.72%0.22%-0.83%5,265,40059,054,00071%11.221.71%11.11-0.33%11.21-0.22%11.33-0.34%-0.47%
2019-07-2311.0311.0710.9811.050.64%0.21%-2.84%3,213,20035,432,00042%11.03-0.42%11.15-0.81%11.24-0.40%11.37-0.22%-0.44%
2019-07-2211.3211.3710.8810.98-2.92%-0.85%-3.67%9,116,800100,960,000114%11.07-2.35%11.24-1.00%11.28-0.48%11.40-0.52%-0.42%
2019-07-1911.3011.4311.2811.310.53%-0.26%-1.28%5,297,70060,077,00067%11.34-0.22%11.350.02%11.33-0.52%11.46-0.48%-0.39%
2019-07-1811.2711.5011.2311.25-0.71%-1.01%-2.28%7,229,20082,158,00084%11.370.24%11.350.19%11.39-0.25%11.51-0.63%-0.36%
2019-07-1711.3011.4511.2011.33-0.09%-0.07%-2.20%6,311,10071,558,00070%11.34-0.02%11.33-0.74%11.42-0.45%11.59-0.81%-0.28%
2019-07-1611.3511.4611.2711.34-1.48%0.00%-2.91%9,723,500110,268,000101%11.340.24%11.41-0.52%11.47-0.31%11.68-1.46%-0.16%
2019-07-1511.2511.5711.0511.510.00%1.74%-2.89%15,145,300171,332,000130%11.31-3.29%11.47-1.80%11.51-0.91%11.85-0.59%0.10%