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
2019-07-158.468.528.348.480.00%0.40%0.12%35,073,000296,213,00087%8.450.33%8.390.34%8.39-0.07%8.470.14%0.06%
2019-07-128.318.518.288.482.05%0.74%0.26%40,741,300342,979,00097%8.421.42%8.360.13%8.40-0.42%8.460.10%0.05%
2019-07-118.338.368.268.310.12%0.12%-1.66%34,860,900289,352,00085%8.30-0.69%8.35-0.84%8.43-1.03%8.450.08%0.05%
2019-07-108.468.498.288.30-1.54%-0.69%-1.69%32,999,600275,795,00077%8.36-1.00%8.42-1.05%8.52-0.32%8.440.07%0.03%
2019-07-098.458.508.418.43-0.24%-0.14%-0.08%17,184,200145,072,00040%8.44-0.34%8.51-0.65%8.550.24%8.440.17%0.01%
2019-07-088.608.618.388.45-1.86%-0.25%0.32%37,402,600316,826,00079%8.47-1.49%8.57-0.11%8.530.32%8.42-0.08%-0.01%
2019-07-058.598.658.528.610.12%0.13%2.14%30,795,600264,802,00063%8.60-0.11%8.580.62%8.500.43%8.43-0.10%0.04%
2019-07-048.648.688.548.600.70%-0.09%1.92%64,975,600559,285,000129%8.610.97%8.521.06%8.460.92%8.440.00%0.09%
2019-07-038.488.588.418.540.83%0.18%1.21%53,567,000456,634,000101%8.531.33%8.430.86%8.390.56%8.440.15%0.15%
2019-07-028.388.498.368.470.95%0.68%0.53%50,193,700422,265,00094%8.410.60%8.360.51%8.340.19%8.430.06%0.16%
2019-07-018.368.398.348.391.57%0.32%-0.36%53,855,500450,374,000106%8.361.28%8.320.31%8.32-0.44%8.420.00%0.15%
2019-06-288.298.308.238.26-0.36%0.04%-1.90%24,762,700204,471,00051%8.26-0.59%8.29-0.29%8.36-0.67%8.420.14%0.15%
2019-06-278.318.368.268.290.12%-0.19%-1.40%56,755,700471,436,000108%8.310.06%8.32-0.89%8.42-0.77%8.41-0.14%0.14%
2019-06-268.308.368.278.28-0.60%-0.25%-1.66%35,833,200297,440,00072%8.30-0.43%8.39-0.97%8.48-0.09%8.42-0.08%0.17%
2019-06-258.478.478.268.33-1.77%-0.08%-1.15%64,450,800537,319,000130%8.34-2.04%8.48-1.01%8.49-0.21%8.43-0.01%0.18%
2019-06-248.608.638.418.48-1.17%-0.36%0.62%58,979,700501,972,000121%8.51-1.21%8.560.33%8.510.27%8.430.35%0.19%
2019-06-218.618.698.528.58-0.46%-0.41%2.16%48,343,000416,451,000104%8.620.58%8.530.72%8.480.99%8.400.42%0.12%
2019-06-208.398.708.378.622.86%0.64%3.06%86,477,300740,685,000193%8.571.96%8.471.53%8.400.88%8.360.61%0.06%
2019-06-198.408.458.368.381.21%-0.24%0.81%50,746,600426,285,000124%8.401.45%8.340.83%8.330.06%8.310.23%-0.01%
2019-06-188.298.338.258.28-0.12%0.00%-0.17%23,134,900191,555,00057%8.28-0.04%8.28-0.35%8.32-0.13%8.290.00%-0.02%
2019-06-178.238.318.228.290.61%0.08%-0.05%22,802,000188,866,00054%8.280.15%8.30-0.38%8.330.17%8.290.00%0.03%
2019-06-148.408.448.198.24-1.90%-0.37%-0.65%68,691,400568,155,000157%8.27-1.68%8.34-0.45%8.32-0.02%8.290.07%0.02%
2019-06-138.418.478.368.40-0.24%-0.14%1.35%25,424,600213,864,00061%8.410.14%8.370.59%8.320.23%8.290.07%0.00%
2019-06-128.438.458.348.42-0.12%0.24%1.67%38,987,200327,494,00092%8.400.67%8.330.51%8.300.38%8.280.09%-0.02%
2019-06-118.238.458.218.432.68%1.03%1.87%64,640,300539,360,000143%8.341.34%8.280.45%8.270.23%8.280.07%-0.02%
2019-06-108.218.318.188.210.12%-0.29%-0.71%45,165,800371,887,00089%8.230.02%8.250.02%8.25-0.13%8.27-0.37%-0.03%
2019-06-068.248.278.208.20-0.61%-0.39%-1.20%32,686,000269,063,00062%8.23-0.48%8.24-0.25%8.260.09%8.30-0.13%0.02%
2019-06-058.298.328.228.250.00%-0.27%-0.73%40,979,300338,978,00076%8.270.58%8.27-0.05%8.26-0.06%8.31-0.14%0.04%
2019-06-048.278.288.198.250.00%0.32%-0.88%36,336,500298,832,00060%8.22-0.81%8.270.12%8.26-0.22%8.320.12%0.03%
2019-06-038.268.398.208.250.00%-0.49%-0.76%44,697,200370,589,00074%8.290.05%8.26-0.01%8.28-0.01%8.310.51%-0.02%