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:
国电南瑞( 600406.SH 上证)
板块 :计算机应用服务   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2021-09-1732.9936.5032.8135.617.00%0.61%8.45%48,486,8001,716,153,000106%35.396.40%33.904.06%33.332.34%32.83-1.02%-0.50%
2021-09-1633.5534.1732.6933.281.77%0.05%0.33%40,935,8001,361,720,00080%33.272.98%32.580.83%32.561.93%33.17-1.12%-0.18%
2021-09-1531.6832.7831.1532.703.22%1.23%-2.53%29,089,800939,663,00052%32.301.55%32.31-0.32%31.95-0.30%33.55-0.80%0.15%
2021-09-1432.5232.6431.1131.68-1.61%-0.40%-6.33%26,146,300831,669,00042%31.81-2.53%32.411.58%32.04-0.68%33.82-0.36%0.49%
2021-09-1332.8033.4631.9732.200.22%-1.33%-5.13%41,053,9001,339,775,00065%32.640.40%31.91-0.14%32.26-0.84%33.94-0.11%0.73%
2021-09-1031.5833.3031.3832.133.75%-1.15%-5.44%74,698,5002,428,085,000122%32.515.97%31.95-0.37%32.53-3.19%33.98-0.32%0.84%
2021-09-0931.8031.8029.9830.97-2.92%0.96%-9.15%60,211,3001,846,998,000102%30.68-5.50%32.07-3.42%33.61-3.31%34.09-1.03%0.87%
2021-09-0833.3434.2731.1131.90-4.72%-1.72%-7.39%70,667,1002,293,764,000135%32.46-2.62%33.21-5.53%34.76-1.80%34.44-0.73%1.01%
2021-09-0734.1034.1932.8033.48-1.53%0.45%-3.50%44,840,3001,494,553,00096%33.33-2.18%35.15-2.20%35.39-0.37%34.700.00%1.13%
2021-09-0636.2036.5032.4334.00-5.03%-0.21%-2.01%54,434,7001,854,740,000123%34.07-8.46%35.94-0.66%35.52-0.08%34.700.49%1.22%
2021-09-0337.2039.0035.3335.80-2.66%-3.82%3.68%67,639,1002,517,559,000176%37.222.95%36.182.39%35.552.44%34.532.19%1.23%
2021-09-0234.0036.7833.8036.789.99%1.73%8.86%69,330,5002,506,518,000199%36.152.64%35.332.50%34.712.31%33.792.22%1.01%
2021-09-0135.5037.2033.1133.44-4.48%-5.06%1.16%72,422,4002,550,946,000237%35.222.80%34.473.86%33.932.43%33.062.53%0.78%
2021-08-3132.2635.9832.0335.017.03%2.18%8.60%45,784,9001,568,772,000173%34.264.97%33.192.79%33.121.49%32.242.02%0.48%
2021-08-3031.9733.2131.8932.713.35%0.21%3.51%24,562,800801,754,00096%32.643.91%32.29-0.68%32.630.76%31.600.99%0.21%
2021-08-2731.8932.1931.0031.65-0.75%0.75%1.15%20,129,400632,347,00073%31.41-3.90%32.51-1.32%32.390.43%31.290.00%0.04%
2021-08-2633.9934.1131.8631.89-5.82%-2.44%1.92%22,094,900722,224,00083%32.69-1.73%32.941.26%32.251.08%31.290.38%0.07%
2021-08-2532.5033.9832.1333.863.83%1.80%8.63%23,830,200792,647,00092%33.261.16%32.532.02%31.911.62%31.170.50%0.11%
2021-08-2432.6533.7832.0132.610.65%-0.82%5.14%33,500,3001,101,512,000123%32.883.77%31.892.44%31.402.33%31.020.83%0.17%
2021-08-2331.1232.5130.7532.404.35%2.25%5.33%34,522,0001,093,866,000126%31.692.76%31.131.70%30.681.45%30.760.60%0.15%
2021-08-2030.8131.2729.9831.050.75%0.69%1.55%25,000,300770,906,00093%30.840.71%30.611.33%30.25-0.22%30.580.04%0.12%
2021-08-1931.2831.2830.0530.820.78%0.66%0.83%23,531,500720,520,00087%30.620.77%30.210.72%30.31-0.29%30.57-0.15%0.20%
2021-08-1829.7531.1329.3030.584.40%0.65%-0.10%26,847,500815,736,00096%30.382.23%29.99-0.71%30.40-0.76%30.61-0.38%0.30%
2021-08-1729.1530.3829.0829.290.07%-1.45%-4.68%30,003,300891,733,000104%29.72-0.66%30.20-1.51%30.63-0.66%30.73-0.77%0.43%
2021-08-1630.9531.2029.1629.27-6.78%-2.17%-5.48%35,503,0001,062,181,000122%29.92-4.75%30.67-2.04%30.84-0.33%30.97-0.64%0.62%
2021-08-1331.1632.0030.7731.400.80%-0.04%0.75%20,437,800641,969,00068%31.410.68%31.300.72%30.940.36%31.170.31%0.87%
2021-08-1231.6332.1730.7031.15-1.83%-0.16%0.26%21,242,900662,765,00063%31.20-0.34%31.081.02%30.830.04%31.070.75%1.04%
2021-08-1131.0031.9230.3331.734.27%1.35%2.89%36,749,5001,150,464,000106%31.312.02%30.760.93%30.81-0.05%30.841.13%1.03%
2021-08-1030.0531.5929.8830.430.73%-0.83%-0.22%27,635,400848,028,00079%30.692.44%30.48-0.46%30.83-0.87%30.500.59%0.96%
2021-08-0930.5030.5029.4530.210.00%0.85%-0.35%21,998,900658,985,00059%29.96-2.51%30.62-1.54%31.10-0.76%30.320.36%1.04%