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:
南京熊猫( 600775.SH 上证)
板块 :通讯设备_h   
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
2019-03-1811.1012.0510.6012.0510.05%5.90%0.66%46,810,100532,643,00077%11.383.46%11.140.14%11.420.05%11.970.64%1.53%
2019-03-1510.9211.2410.7110.950.74%-0.45%-7.94%23,354,100256,872,00036%11.001.02%11.13-3.42%11.42-1.73%11.900.57%1.70%
2019-03-1410.9611.2710.5910.87-2.69%-0.17%-8.10%30,047,300327,151,00045%10.89-4.25%11.52-0.75%11.62-3.75%11.830.60%1.77%
2019-03-1311.7911.8011.1311.17-6.68%-1.77%-4.99%41,688,900474,043,00064%11.37-5.67%11.61-1.89%12.07-2.21%11.761.28%1.84%
2019-03-1211.7912.3511.6511.971.79%-0.71%3.11%47,469,600572,223,00075%12.066.18%11.83-3.26%12.340.83%11.610.00%1.88%
2019-03-1111.2811.8310.6811.760.68%3.58%1.30%44,363,000503,631,00060%11.35-5.49%12.23-2.76%12.241.07%11.61-0.09%2.52%
2019-03-0812.0012.5211.6811.68-10.02%-2.76%0.53%58,346,300700,839,00086%12.01-6.52%12.581.17%12.111.37%11.621.82%2.77%
2019-03-0712.6013.7412.3312.98-0.54%1.01%13.75%83,359,6001,071,164,000131%12.851.38%12.434.40%11.953.79%11.413.72%2.86%
2019-03-0612.5213.4911.6013.055.84%2.96%18.61%103,978,5001,317,956,000169%12.687.58%11.916.32%11.516.27%11.003.62%2.71%
2019-03-0511.3512.3311.3212.339.99%4.65%16.12%92,798,2001,093,304,000162%11.787.22%11.205.91%10.83-0.38%10.623.16%2.40%
2019-03-0410.3811.2110.1611.2110.01%2.01%8.91%74,317,100816,659,000135%10.999.05%10.573.88%10.87-0.23%10.292.30%2.20%
2019-03-0110.0710.269.8110.19-0.68%1.12%1.27%34,193,600344,583,00061%10.08-1.97%10.18-7.12%10.901.23%10.061.26%2.12%
2019-02-2810.0510.5510.0510.260.69%-0.18%3.25%46,970,100482,793,00083%10.281.15%10.96-2.00%10.772.58%9.941.30%2.18%
2019-02-2710.0510.579.7210.19-5.30%0.28%3.87%70,925,500720,760,000128%10.16-13.98%11.180.88%10.500.94%9.811.69%2.16%
2019-02-2612.2812.6210.6010.76-6.27%-8.91%11.54%103,632,6001,224,195,000230%11.813.25%11.0912.26%10.409.04%9.656.40%2.19%
2019-02-2511.2011.4811.2011.489.96%0.34%26.61%27,297,900312,328,00068%11.4414.85%9.884.62%9.543.55%9.072.43%1.81%
2019-02-229.4810.449.2010.4410.01%4.80%17.94%75,705,100754,204,000163%9.967.76%9.445.15%9.213.75%8.852.69%1.67%
2019-02-218.789.498.689.499.97%2.65%10.09%78,410,300724,875,000182%9.257.73%8.982.90%8.882.34%8.622.22%1.39%
2019-02-208.708.788.358.63-1.15%0.56%2.34%28,411,100243,827,00072%8.58-1.97%8.72-0.15%8.670.24%8.430.56%1.08%
2019-02-199.009.028.498.73-2.46%-0.27%4.10%43,909,400384,371,000119%8.75-0.27%8.740.82%8.650.66%8.391.17%0.92%
2019-02-188.459.098.448.954.68%1.96%7.97%51,133,900448,866,000151%8.781.08%8.671.07%8.601.80%8.291.48%0.62%
2019-02-158.608.958.418.550.59%-1.54%4.68%52,310,600454,248,000173%8.682.23%8.570.87%8.441.70%8.171.83%0.33%
2019-02-148.388.668.308.500.24%0.06%5.97%39,022,800331,518,000143%8.50-0.31%8.501.83%8.301.78%8.021.15%0.06%
2019-02-138.418.798.168.48-0.35%-0.48%6.94%50,442,300429,838,000202%8.520.41%8.352.52%8.162.46%7.931.97%-0.14%
2019-02-128.168.828.158.514.55%0.28%9.43%59,304,100503,247,000274%8.496.98%8.146.27%7.965.36%7.782.59%-0.49%
2019-02-117.468.147.468.1410.00%2.62%7.37%41,201,600326,826,000204%7.937.41%7.664.53%7.563.22%7.581.03%-0.97%
2019-02-017.407.467.317.400.54%0.20%-1.39%15,535,400114,724,00078%7.390.94%7.330.52%7.320.06%7.50-0.08%-1.22%
2019-01-317.177.457.157.363.23%0.60%-2.00%19,720,800144,282,00090%7.320.44%7.29-0.08%7.32-1.28%7.51-0.88%-1.32%
2019-01-307.337.447.127.13-3.52%-2.11%-5.90%12,153,70088,524,00052%7.280.21%7.30-0.34%7.41-0.76%7.58-1.06%-1.38%
2019-01-297.257.416.897.390.00%1.66%-3.50%16,606,100120,714,00067%7.27-0.99%7.32-2.15%7.47-1.80%7.66-1.81%-1.29%