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:
南都电源( 300068.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
2022-06-3014.9015.6014.9015.343.79%0.46%2.37%26,243,100400,693,00079%15.271.65%15.26-1.11%15.420.76%14.990.62%1.05%
2022-06-2915.4815.5814.7514.78-5.38%-1.60%-0.75%31,038,200466,214,00094%15.02-3.22%15.43-0.64%15.300.39%14.890.56%1.05%
2022-06-2815.4715.8015.1915.621.63%0.64%5.48%27,976,600434,202,00091%15.52-0.81%15.531.41%15.241.26%14.810.96%1.06%
2022-06-2715.7516.3115.2015.37-2.10%-1.76%4.79%48,957,600765,967,000166%15.651.29%15.322.08%15.051.81%14.671.69%1.03%
2022-06-2414.9915.9514.8115.704.60%1.64%8.84%60,791,900939,068,000226%15.455.66%15.013.96%14.792.75%14.432.37%0.93%
2022-06-2314.2415.0813.9915.015.56%2.67%6.52%34,503,300504,448,000145%14.621.61%14.430.36%14.391.06%14.091.19%0.74%
2022-06-2214.1814.7314.0814.220.35%-1.17%2.11%22,009,200316,682,00097%14.390.99%14.380.62%14.240.71%13.930.61%0.66%
2022-06-2114.6114.6813.9214.17-3.67%-0.55%2.37%29,279,900417,192,000132%14.25-1.69%14.300.73%14.140.74%13.840.74%0.66%
2022-06-2014.1814.9813.9714.714.40%1.50%7.06%35,020,400507,555,000162%14.493.38%14.192.25%14.031.63%13.741.11%0.64%
2022-06-1713.6714.1613.6314.092.18%0.51%3.69%20,086,500281,599,00091%14.021.24%13.880.70%13.810.86%13.590.62%0.65%
2022-06-1613.7214.1513.6013.790.88%-0.42%2.10%20,477,200283,569,00094%13.850.55%13.780.38%13.691.06%13.510.63%0.60%
2022-06-1513.8814.1113.5813.67-1.73%-0.75%1.85%20,185,200278,014,00091%13.770.27%13.730.84%13.550.48%13.420.70%0.57%
2022-06-1413.6214.0313.4213.910.94%1.27%4.36%22,542,700309,653,000102%13.740.33%13.621.57%13.480.47%13.330.67%0.54%
2022-06-1313.5013.9813.3613.782.07%0.65%4.08%22,676,100310,466,000108%13.692.21%13.410.77%13.420.19%13.240.68%0.51%
2022-06-1012.8813.6412.8513.504.57%0.78%2.65%19,534,200261,659,00096%13.402.24%13.31-0.24%13.400.44%13.150.46%0.51%
2022-06-0913.3513.5112.8612.91-4.37%-1.47%-1.38%20,269,700265,569,000103%13.10-2.49%13.34-0.99%13.340.20%13.090.39%0.52%
2022-06-0813.4413.6913.1113.500.37%0.48%3.53%18,086,700243,005,00096%13.44-0.05%13.470.70%13.310.85%13.040.58%0.56%
2022-06-0713.7713.8413.1613.45-1.10%0.06%3.74%28,747,500386,424,000152%13.44-0.50%13.381.11%13.201.11%12.970.61%0.61%
2022-06-0612.8213.8312.7613.605.92%0.67%5.53%34,640,900468,006,000193%13.514.20%13.232.55%13.052.02%12.891.13%0.68%
2022-06-0212.9313.1012.8312.84-1.08%-0.96%0.76%15,772,000204,477,00093%12.97-0.20%12.900.81%12.800.57%12.740.20%0.71%
2022-06-0112.8013.1412.7312.980.70%-0.08%2.07%23,198,100301,377,000135%12.991.86%12.801.28%12.721.08%12.720.33%0.87%
2022-05-3112.6213.0812.3512.892.22%1.07%1.70%20,926,100266,891,000120%12.752.02%12.640.89%12.590.15%12.680.39%1.13%
2022-05-3012.4712.7212.2812.611.20%0.86%-0.13%12,027,900150,368,00070%12.50-0.49%12.530.01%12.57-0.78%12.630.37%1.31%
2022-05-2712.6112.8012.3412.46-0.64%-0.82%-0.95%11,948,800150,116,00068%12.560.42%12.52-0.49%12.67-0.21%12.580.62%1.56%
2022-05-2612.6312.7112.3012.54-0.63%0.24%0.30%10,909,800136,479,00060%12.510.03%12.59-1.04%12.69-0.15%12.500.59%1.75%
2022-05-2512.5312.7212.2312.621.53%0.91%1.54%16,430,000205,466,00091%12.51-1.42%12.72-0.46%12.71-0.20%12.430.77%1.82%
2022-05-2413.0313.0412.3912.43-4.75%-2.02%0.78%21,368,900271,090,000121%12.69-1.85%12.78-0.03%12.740.54%12.331.07%1.84%
2022-05-2312.7813.1012.6913.051.87%0.97%6.93%20,106,300259,878,000124%12.931.59%12.780.70%12.671.33%12.201.31%1.76%
2022-05-2012.8112.8912.4812.810.00%0.68%6.34%19,354,400246,248,000128%12.720.32%12.691.05%12.501.50%12.051.42%1.65%
2022-05-1912.6012.8412.4812.810.00%1.00%7.86%18,148,200230,177,000128%12.680.07%12.561.55%12.321.69%11.881.79%1.52%