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:
南方汇通( 000920.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
2022-05-197.447.727.417.670.92%0.71%2.16%4,315,20032,864,000104%7.620.46%7.550.44%7.530.36%7.510.29%0.02%
2022-05-187.627.687.527.600.26%0.25%1.52%3,358,70025,463,00079%7.581.46%7.520.41%7.50-0.33%7.490.58%-0.09%
2022-05-177.487.607.327.581.34%1.45%1.84%5,233,60039,105,000118%7.47-0.60%7.48-0.12%7.53-0.12%7.440.47%-0.26%
2022-05-167.517.637.417.48-0.40%-0.49%0.97%3,339,30025,103,00079%7.520.60%7.49-0.79%7.540.27%7.410.95%-0.42%
2022-05-137.517.587.367.51-0.27%0.51%2.34%3,574,00026,705,00081%7.47-0.24%7.55-0.04%7.520.36%7.340.67%-0.69%
2022-05-127.517.667.357.530.40%0.53%3.31%3,690,60027,643,00082%7.49-2.16%7.560.31%7.490.23%7.290.15%-0.93%
2022-05-117.667.787.497.50-1.45%-2.02%3.05%5,161,10039,509,000111%7.662.00%7.531.47%7.471.41%7.28-0.10%-1.12%
2022-05-107.307.687.257.612.56%1.40%4.46%5,204,00039,056,000110%7.511.17%7.420.47%7.371.14%7.29-0.67%-1.26%
2022-05-097.377.477.267.421.50%0.03%1.17%4,208,30031,216,00087%7.421.35%7.391.19%7.291.63%7.33-0.92%-1.34%
2022-05-067.277.397.257.31-1.75%-0.12%-1.24%3,749,70027,445,00077%7.32-1.30%7.300.93%7.170.89%7.40-1.25%-1.32%
2022-05-057.267.597.167.442.90%0.34%-0.75%5,459,30040,483,000109%7.423.58%7.242.99%7.110.18%7.50-0.79%-1.29%
2022-04-296.987.256.987.232.99%0.99%-4.31%4,818,10034,494,00091%7.161.46%7.030.86%7.09-1.61%7.56-1.07%-1.39%
2022-04-287.097.176.967.02-1.27%-0.51%-8.09%3,453,50024,369,00065%7.062.56%6.97-1.62%7.21-2.24%7.64-1.20%-1.39%
2022-04-276.637.136.637.114.56%3.34%-8.03%5,204,50035,807,00092%6.88-1.55%7.08-3.58%7.37-3.14%7.73-1.70%-1.38%
2022-04-267.037.216.716.80-3.41%-2.69%-13.54%5,184,60036,231,00095%6.99-4.64%7.34-4.05%7.61-3.23%7.87-1.74%-1.29%
2022-04-257.597.677.027.04-8.93%-3.93%-12.04%6,090,80044,636,000116%7.33-4.84%7.65-3.95%7.87-1.87%8.00-1.71%-1.24%
2022-04-227.797.877.537.73-2.15%0.38%-5.07%5,361,70041,292,000107%7.70-3.82%7.97-2.40%8.02-1.00%8.14-1.52%-1.21%
2022-04-218.308.387.807.90-4.47%-1.34%-4.46%4,865,40038,957,00095%8.01-3.54%8.160.37%8.10-0.52%8.27-1.45%-1.24%
2022-04-208.228.388.228.270.12%-0.37%-1.44%3,723,70030,910,00072%8.301.10%8.130.73%8.140.00%8.39-0.75%-1.22%
2022-04-198.148.328.048.262.10%0.60%-2.29%5,385,10044,219,000102%8.213.31%8.080.06%8.14-0.27%8.45-1.00%-1.20%
2022-04-188.078.117.798.090.25%1.79%-5.26%5,591,80044,442,000105%7.95-1.51%8.07-1.53%8.16-1.50%8.54-1.70%-1.15%
2022-04-158.188.208.008.07-1.47%0.00%-7.10%4,088,60032,993,00077%8.07-1.83%8.20-1.07%8.29-1.70%8.69-1.12%-1.00%
2022-04-148.268.358.108.19-1.09%-0.36%-6.77%4,578,30037,635,00089%8.22-1.06%8.28-1.03%8.43-2.06%8.79-1.08%-0.84%
2022-04-138.348.408.218.28-2.13%-0.34%-6.77%3,544,00029,444,00070%8.31-0.28%8.37-1.60%8.61-1.31%8.88-0.85%-0.71%
2022-04-128.338.488.208.461.44%1.55%-5.55%4,485,00037,366,00089%8.33-1.27%8.51-2.49%8.72-1.46%8.96-1.24%-0.66%
2022-04-118.608.708.258.34-3.02%-1.16%-8.04%5,752,10048,536,000116%8.44-2.61%8.72-2.13%8.85-2.02%9.07-1.40%-0.59%
2022-04-088.898.998.548.60-3.48%-0.74%-6.50%7,411,80064,217,000158%8.66-4.36%8.91-2.18%9.03-1.85%9.20-1.78%-0.55%
2022-04-079.149.288.918.91-3.57%-1.64%-4.86%6,190,70056,082,000143%9.06-1.11%9.11-1.26%9.20-0.77%9.37-1.31%-0.36%
2022-04-069.099.249.049.241.43%0.86%-2.62%3,757,40034,423,00085%9.160.14%9.23-0.58%9.27-0.34%9.49-0.51%-0.26%
2022-04-019.259.259.109.110.00%-0.42%-4.49%4,121,00037,698,00088%9.15-2.12%9.28-0.74%9.30-0.94%9.54-0.46%-0.29%