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:
南京银行( 601009.SH 上证)
板块 :银行_h   上证180   
所属成分指数: 上证180沪深300
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
2020-02-177.818.057.818.053.07%1.68%2.88%54,525,500431,687,000131%7.921.53%7.860.52%7.860.33%7.830.88%-0.62%
2020-02-147.777.847.767.810.51%0.15%0.68%28,475,600222,043,00060%7.80-0.23%7.82-0.38%7.830.00%7.76-0.70%-1.02%
2020-02-137.837.877.777.77-1.15%-0.59%-0.54%36,173,100282,733,00073%7.82-0.20%7.850.00%7.830.04%7.81-0.55%-1.01%
2020-02-127.857.877.797.86-0.13%0.36%0.06%37,843,500296,395,00077%7.83-0.70%7.850.10%7.830.01%7.86-0.93%-1.00%
2020-02-117.847.937.807.870.38%-0.22%-0.74%41,555,000327,746,00082%7.890.93%7.840.40%7.830.45%7.93-0.53%-0.96%
2020-02-107.837.857.787.84-0.63%0.33%-1.64%33,974,500265,487,00068%7.810.14%7.81-0.06%7.791.06%7.97-0.49%-0.92%
2020-02-077.807.897.767.890.38%1.11%-1.50%33,089,800258,187,00067%7.80-0.05%7.810.32%7.71-1.13%8.01-0.73%-0.89%
2020-02-067.847.897.757.860.51%0.68%-2.59%45,762,800357,288,00093%7.81-0.24%7.791.45%7.80-0.90%8.07-0.82%-0.86%
2020-02-057.847.917.767.82-0.26%-0.08%-3.88%45,859,000358,882,00096%7.831.02%7.68-1.49%7.87-1.55%8.14-1.01%-0.78%
2020-02-047.617.857.607.843.02%1.20%-4.61%63,441,200491,490,000133%7.752.34%7.79-1.67%8.00-1.53%8.22-1.36%-0.66%
2020-02-037.587.767.447.61-7.98%0.53%-8.67%104,732,200792,789,000226%7.57-9.20%7.93-6.10%8.12-4.39%8.33-3.05%-0.53%
2020-01-238.438.478.248.27-2.71%-0.80%-3.77%48,320,300402,825,000139%8.34-1.19%8.44-1.11%8.49-0.91%8.59-0.64%-0.22%
2020-01-228.458.528.378.500.24%0.75%-1.72%33,690,700284,238,000103%8.44-1.15%8.54-0.61%8.57-0.62%8.65-0.43%-0.15%
2020-01-218.668.668.458.48-2.08%-0.64%-2.37%53,396,100455,710,000157%8.54-1.48%8.59-0.75%8.62-0.78%8.69-0.50%-0.10%
2020-01-208.638.718.628.660.58%-0.03%-0.80%25,955,500224,849,00080%8.660.41%8.65-0.20%8.69-0.08%8.73-0.16%-0.05%
2020-01-178.628.688.598.61-0.12%-0.21%-1.53%19,914,000171,827,00057%8.63-0.34%8.67-0.48%8.70-0.17%8.74-0.19%-0.03%
2020-01-168.738.758.588.62-1.37%-0.43%-1.61%32,280,100279,439,00088%8.66-0.60%8.71-0.16%8.71-0.25%8.76-0.41%0.00%
2020-01-158.738.768.678.740.00%0.36%-0.65%29,478,800256,737,00073%8.71-0.61%8.73-0.10%8.74-0.10%8.80-0.01%0.07%
2020-01-148.748.818.728.740.11%-0.25%-0.66%36,152,500316,770,00087%8.760.70%8.730.01%8.74-0.21%8.800.18%0.08%
2020-01-138.748.768.678.73-0.34%0.33%-0.59%36,731,600319,585,00082%8.70-0.50%8.73-0.23%8.76-0.23%8.78-0.11%0.09%
2020-01-108.768.798.718.760.00%0.17%-0.36%21,096,800184,486,00044%8.75-0.22%8.75-0.36%8.78-0.16%8.790.06%0.14%
2020-01-098.788.818.728.760.81%-0.05%-0.31%29,842,200261,538,00062%8.760.16%8.79-0.07%8.80-0.44%8.790.08%0.15%
2020-01-088.838.848.688.69-2.03%-0.69%-1.03%48,314,900422,753,000101%8.75-1.06%8.79-0.35%8.84-0.02%8.780.03%0.17%
2020-01-078.788.898.788.871.14%0.29%1.06%38,965,400344,605,00086%8.840.60%8.82-0.41%8.840.48%8.780.08%0.19%
2020-01-068.788.878.728.77-0.57%-0.24%0.00%48,849,800429,415,000104%8.79-0.54%8.860.09%8.80-0.05%8.770.00%0.22%
2020-01-038.888.888.818.82-0.45%-0.21%0.57%38,888,400343,738,00085%8.84-0.85%8.850.72%8.800.22%8.770.06%0.27%
2020-01-028.889.008.868.861.03%-0.62%1.08%70,986,500632,879,000155%8.921.92%8.790.50%8.780.68%8.770.29%0.32%
2019-12-318.748.788.688.770.23%0.26%0.34%41,605,400363,937,00094%8.750.81%8.740.17%8.720.13%8.740.12%0.34%
2019-12-308.728.768.568.75-0.34%0.84%0.23%67,428,100585,084,000130%8.68-1.48%8.73-0.11%8.71-0.30%8.730.25%0.44%
2019-12-278.668.898.668.780.00%-0.31%0.83%64,919,400571,765,000131%8.811.67%8.740.90%8.740.16%8.710.42%0.44%