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:
南京化纤( 600889.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-247.297.296.686.68-9.97%-2.68%-8.32%29,349,100201,463,000112%6.86-8.95%7.30-2.92%7.42-1.62%7.29-0.30%1.14%
2021-09-237.777.787.377.42-4.63%-1.58%1.53%22,978,000173,233,00096%7.54-0.23%7.52-0.31%7.541.10%7.311.26%1.30%
2021-09-227.327.877.187.783.73%2.96%7.80%29,751,800224,797,000120%7.561.07%7.550.20%7.461.24%7.221.25%1.29%
2021-09-177.357.657.257.501.21%0.32%5.22%27,256,200203,778,000118%7.48-1.41%7.531.56%7.371.35%7.131.12%1.18%
2021-09-167.797.907.377.41-3.26%-2.28%5.12%45,746,200346,886,000214%7.581.19%7.423.81%7.272.89%7.052.92%1.11%
2021-09-156.877.666.867.6610.06%2.22%11.84%20,034,500150,136,000104%7.496.31%7.143.18%7.061.25%6.851.56%0.85%
2021-09-146.917.306.706.961.61%-1.26%3.20%24,956,300175,928,000117%7.053.46%6.920.63%6.981.13%6.741.19%0.80%
2021-09-136.726.906.676.851.63%0.54%2.78%13,998,00095,362,00068%6.81-0.23%6.88-1.48%6.900.77%6.670.83%0.62%
2021-09-107.027.056.716.74-3.44%-1.30%1.97%16,350,600111,654,00081%6.83-2.43%6.980.82%6.850.60%6.611.15%0.43%
2021-09-097.097.136.936.98-1.55%-0.27%6.81%15,458,900108,195,00076%7.00-0.85%6.931.60%6.801.77%6.540.38%0.17%
2021-09-086.777.266.757.093.05%0.44%8.91%30,310,300213,969,000153%7.064.16%6.822.82%6.692.09%6.511.36%0.21%
2021-09-076.706.966.556.886.34%1.52%7.12%34,081,000230,954,000186%6.786.12%6.633.27%6.552.30%6.421.15%0.12%
2021-09-066.416.586.246.470.31%1.32%1.89%13,743,20087,762,00083%6.39-2.07%6.42-0.80%6.400.87%6.350.10%0.06%
2021-09-036.556.626.446.45-1.98%-1.09%1.67%14,383,20093,798,00092%6.522.15%6.471.46%6.351.26%6.340.43%0.09%
2021-09-026.326.626.146.581.08%3.07%4.16%26,212,000167,335,000175%6.38-2.16%6.381.48%6.27-0.35%6.320.33%0.07%
2021-09-016.106.706.066.516.90%-0.23%3.40%31,804,500207,510,000252%6.539.24%6.293.92%6.291.24%6.301.09%0.08%
2021-08-315.986.095.826.092.18%1.96%-2.22%11,530,50068,874,000104%5.97-0.62%6.05-2.69%6.21-0.99%6.23-0.65%0.01%
2021-08-306.006.115.915.96-1.49%-0.83%-4.93%14,322,50086,080,000131%6.01-1.60%6.22-1.85%6.28-1.01%6.27-1.04%0.13%
2021-08-276.256.346.056.05-9.97%-0.95%-4.50%25,322,300154,658,000236%6.11-8.54%6.33-3.37%6.34-1.66%6.34-1.42%0.36%
2021-08-266.556.806.516.722.60%0.63%4.58%12,490,00083,410,000134%6.682.74%6.562.28%6.452.12%6.430.78%0.72%
2021-08-256.416.606.346.551.87%0.77%2.73%8,784,30057,098,00099%6.501.36%6.412.09%6.310.85%6.380.47%0.71%
2021-08-246.356.486.306.431.26%0.27%1.32%7,443,40047,731,00083%6.411.86%6.281.50%6.260.02%6.350.46%0.74%
2021-08-236.146.386.116.353.42%0.86%0.52%7,230,40045,524,00078%6.303.69%6.19-0.02%6.26-1.11%6.320.45%0.70%
2021-08-206.166.165.986.14-0.32%1.12%-2.37%5,479,00033,268,00056%6.07-1.38%6.19-1.65%6.33-1.30%6.290.21%0.60%
2021-08-196.316.316.076.16-2.38%0.05%-1.85%6,250,60038,483,00066%6.16-2.18%6.29-1.86%6.41-0.08%6.280.50%0.42%
2021-08-186.246.386.226.310.80%0.25%1.04%7,417,30046,685,00079%6.29-1.21%6.41-0.94%6.420.28%6.250.34%0.21%
2021-08-176.476.536.226.26-3.84%-1.74%0.58%9,953,50063,410,000109%6.37-2.06%6.470.26%6.400.66%6.220.57%0.11%
2021-08-166.646.656.406.51-1.66%0.08%5.19%12,931,20084,111,000147%6.510.09%6.451.38%6.361.58%6.191.23%0.00%
2021-08-136.186.666.176.626.77%1.86%8.28%18,473,800120,070,000221%6.504.77%6.373.19%6.262.93%6.112.19%-0.24%
2021-08-126.206.256.166.200.00%-0.05%3.63%6,117,70037,947,00079%6.200.21%6.171.08%6.081.18%5.980.67%-0.65%