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:
南京银行( 601009.SH 上证)
板块 :银行_h   上证180   
所属成分指数: 上证180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
2022-01-199.799.989.739.890.51%0.20%3.38%37,475,400369,879,00086%9.871.46%9.731.43%9.700.27%9.570.72%0.64%
2022-01-189.539.859.539.843.36%1.15%3.59%41,270,800401,498,00091%9.732.33%9.60-0.36%9.670.40%9.500.64%0.60%
2022-01-179.499.589.419.520.42%0.14%0.86%22,390,700212,865,00049%9.51-0.18%9.63-0.50%9.630.34%9.440.27%0.53%
2022-01-149.799.799.439.48-3.27%-0.46%0.70%50,477,800480,750,000112%9.52-2.89%9.68-0.01%9.600.25%9.410.34%0.49%
2022-01-139.719.899.699.800.62%-0.07%4.46%45,420,700445,456,000113%9.811.00%9.681.18%9.581.14%9.380.78%0.44%
2022-01-129.619.819.559.741.35%0.31%4.63%60,121,900583,770,000158%9.711.44%9.571.31%9.471.32%9.311.13%0.35%
2022-01-119.389.709.369.612.78%0.40%4.40%72,205,000691,170,000203%9.572.57%9.441.72%9.341.53%9.211.32%0.20%
2022-01-109.279.429.239.350.86%0.19%2.92%38,837,500362,433,000118%9.330.68%9.280.65%9.200.60%9.090.43%0.00%
2022-01-079.239.329.209.270.43%0.01%2.48%29,657,000274,892,00094%9.270.20%9.220.78%9.150.45%9.050.27%-0.08%
2022-01-069.159.309.129.230.87%-0.23%2.31%51,452,400475,982,000168%9.250.96%9.150.96%9.110.86%9.020.46%-0.14%
2022-01-059.059.239.039.151.22%-0.14%1.88%49,888,800457,140,000183%9.161.94%9.061.10%9.031.01%8.980.36%-0.21%
2022-01-048.959.078.909.040.89%0.57%1.02%35,230,900316,691,000141%8.990.41%8.970.31%8.940.42%8.95-0.01%-0.27%
2021-12-318.938.988.918.960.34%0.09%0.11%20,405,800182,675,00083%8.950.24%8.940.29%8.90-0.01%8.95-0.16%-0.30%
2021-12-308.868.968.868.930.45%-0.01%-0.38%16,358,400146,096,00063%8.930.05%8.910.27%8.90-0.14%8.96-0.18%-0.29%
2021-12-298.908.988.888.89-0.34%-0.41%-1.00%20,385,600181,984,00075%8.930.39%8.89-0.07%8.92-0.17%8.98-0.17%-0.28%
2021-12-288.838.948.838.921.02%0.31%-0.83%34,748,000308,978,000119%8.890.34%8.89-0.33%8.93-0.32%9.00-0.37%-0.28%
2021-12-278.958.988.798.83-1.01%-0.36%-2.19%40,116,400355,496,000135%8.86-1.01%8.92-0.83%8.96-0.52%9.03-0.60%-0.24%
2021-12-249.039.038.908.92-1.00%-0.36%-1.78%22,312,300199,745,00076%8.95-0.56%9.00-0.33%9.01-0.28%9.08-0.36%-0.16%
2021-12-239.059.078.979.01-0.33%0.09%-1.15%22,035,300198,351,00072%9.00-0.54%9.030.01%9.03-0.21%9.12-0.40%-0.11%
2021-12-229.069.089.029.040.00%-0.12%-1.22%16,609,500150,338,00051%9.050.17%9.03-0.09%9.05-0.03%9.15-0.19%-0.05%
2021-12-218.969.088.969.040.89%0.04%-1.41%21,472,800194,021,00062%9.040.36%9.03-0.21%9.05-0.28%9.17-0.28%-0.02%
2021-12-209.029.068.968.96-0.67%-0.49%-2.56%29,714,400267,541,00080%9.00-0.61%9.05-0.21%9.08-0.57%9.20-0.27%0.03%
2021-12-179.129.169.029.02-1.10%-0.43%-2.17%34,614,500313,573,00092%9.06-0.43%9.07-0.37%9.13-0.50%9.22-0.12%0.06%
2021-12-169.089.159.049.120.66%0.24%-1.20%26,774,900243,611,00072%9.100.36%9.11-0.59%9.18-0.50%9.23-0.05%0.06%
2021-12-159.139.149.029.06-0.55%-0.06%-1.91%38,050,000344,907,000104%9.07-0.95%9.16-0.80%9.22-0.42%9.24-0.14%0.04%
2021-12-149.159.239.089.11-0.65%-0.46%-1.50%39,252,100359,221,000112%9.15-1.28%9.23-0.72%9.26-0.38%9.250.00%0.04%
2021-12-139.319.409.169.17-1.40%-1.09%-0.85%35,557,900329,671,000107%9.27-0.22%9.300.08%9.30-0.04%9.250.20%-0.02%
2021-12-109.269.359.259.30-0.53%0.10%0.75%34,140,300317,188,000107%9.29-0.48%9.29-0.12%9.300.21%9.230.16%-0.09%
2021-12-099.249.459.229.350.97%0.15%1.45%40,774,300380,687,000133%9.340.88%9.310.16%9.280.32%9.220.23%-0.16%
2021-12-089.339.349.219.260.00%0.05%0.71%40,497,200374,792,000142%9.26-0.71%9.290.22%9.250.17%9.200.10%-0.23%