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:
南华生物( 000504.SZ 深证)
板块 :传播与文化产业   
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
2022-08-1714.4714.5914.3014.34-0.90%-0.31%-2.08%1,184,10017,032,00085%14.38-0.24%14.42-0.67%14.55-0.34%14.64-0.13%-0.43%
2022-08-1614.6314.6414.3314.47-0.07%0.36%-1.32%1,044,30015,057,00072%14.42-0.14%14.51-0.73%14.60-0.48%14.660.07%-0.53%
2022-08-1514.8014.8014.2814.48-0.75%0.29%-1.18%1,429,10020,634,00088%14.44-1.56%14.62-0.49%14.67-0.74%14.65-0.58%-0.70%
2022-08-1214.1414.9914.1414.59-1.42%-0.52%-1.00%1,324,30019,422,00080%14.67-0.46%14.69-0.35%14.78-0.03%14.74-0.38%-0.67%
2022-08-1114.5814.9814.5514.801.65%0.45%0.04%1,731,60025,512,000102%14.730.50%14.74-0.57%14.780.29%14.79-0.40%-0.65%
2022-08-1014.8414.8914.5314.56-1.89%-0.68%-1.98%1,284,90018,836,00077%14.66-1.19%14.83-0.06%14.740.08%14.85-0.30%-0.60%
2022-08-0915.0015.1214.7414.84-1.07%0.02%-0.40%1,319,70019,581,00081%14.84-0.74%14.840.71%14.730.57%14.90-0.37%-0.56%
2022-08-0814.7615.1914.7615.001.08%0.35%0.31%1,674,70025,033,000101%14.951.74%14.730.86%14.64-0.44%14.95-0.49%-0.50%
2022-08-0514.5014.8514.4414.842.20%1.00%-1.24%1,317,80019,362,00078%14.691.39%14.610.44%14.71-0.66%15.03-0.59%-0.42%
2022-08-0414.4214.6514.3214.520.69%0.19%-3.94%1,311,40019,005,00076%14.49-0.92%14.54-1.43%14.80-0.91%15.12-1.09%-0.35%
2022-08-0314.3514.8514.2914.420.91%-1.42%-5.64%1,685,20024,650,00095%14.630.79%14.75-1.08%14.94-0.69%15.28-1.22%-0.18%
2022-08-0215.2415.2414.1314.29-5.05%-1.54%-7.63%2,805,60040,718,000148%14.51-4.55%14.91-2.47%15.04-1.73%15.47-1.57%0.02%
2022-08-0115.1215.8014.9515.050.53%-1.01%-4.24%1,967,60029,915,000103%15.20-0.30%15.29-0.27%15.31-0.73%15.72-0.27%0.23%
2022-07-2915.3615.7814.9514.97-2.60%-1.84%-5.01%1,658,40025,290,00087%15.25-1.46%15.33-0.31%15.42-0.73%15.76-0.17%0.21%
2022-07-2815.3415.6615.3415.370.20%-0.68%-2.63%1,291,00019,980,00067%15.481.25%15.38-0.56%15.53-1.12%15.790.08%0.19%
2022-07-2715.4215.4615.1815.34-0.26%0.36%-2.75%1,099,30016,803,00053%15.29-0.52%15.47-0.90%15.71-1.20%15.770.08%0.13%
2022-07-2615.7315.7415.2215.38-1.16%0.10%-2.42%1,762,70027,084,00086%15.37-2.13%15.61-2.07%15.90-0.76%15.760.22%0.04%
2022-07-2515.7216.0315.4515.56-1.02%-0.89%-1.06%1,598,30025,093,00080%15.70-0.74%15.94-1.19%16.020.17%15.730.29%0.00%
2022-07-2215.9016.3015.5715.72-1.13%-0.61%0.26%1,302,40020,600,00065%15.82-2.57%16.130.05%15.990.35%15.680.17%-0.02%
2022-07-2116.2816.5715.9015.90-1.97%-2.06%1.58%1,789,20029,046,00092%16.230.11%16.120.97%15.940.78%15.650.56%-0.01%
2022-07-2016.1116.3715.9816.220.93%0.02%4.20%2,399,00038,904,000126%16.221.39%15.971.19%15.811.05%15.570.76%-0.04%
2022-07-1915.6816.1715.5216.072.55%0.47%4.03%3,468,90055,484,000187%16.002.59%15.781.36%15.651.66%15.450.55%-0.12%
2022-07-1815.3215.7215.3015.671.42%0.50%1.99%1,882,10029,345,000104%15.59-0.05%15.570.69%15.390.51%15.36-0.49%-0.15%
2022-07-1515.6015.7715.3515.45-1.09%-0.96%0.07%2,243,80035,002,000120%15.600.56%15.461.48%15.320.43%15.44-0.35%-0.07%
2022-07-1415.0715.7415.0715.622.76%0.70%0.82%2,306,40035,776,000123%15.512.84%15.240.99%15.250.61%15.49-0.48%-0.03%
2022-07-1315.0515.2314.9215.201.95%0.77%-2.36%1,152,40017,383,00057%15.080.76%15.09-0.54%15.16-0.08%15.57-0.87%0.00%
2022-07-1215.1415.3014.8014.91-1.52%-0.41%-5.06%1,767,90026,468,00071%14.97-1.49%15.17-0.54%15.17-1.06%15.71-0.17%0.11%
2022-07-1115.3015.5915.0015.14-1.05%-0.38%-3.76%1,797,50027,319,00072%15.20-1.26%15.250.09%15.33-1.46%15.730.15%0.11%
2022-07-0815.0215.5915.0215.300.99%-0.60%-2.59%1,297,00019,963,00050%15.391.35%15.24-0.80%15.56-0.80%15.710.20%0.04%
2022-07-0715.0315.4714.9015.150.00%-0.24%-3.35%1,447,60021,985,00055%15.190.15%15.36-1.99%15.69-0.89%15.680.27%0.03%