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:
南山控股( 002314.SZ 深证)
板块 :建筑材料   
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
2019-08-233.153.173.053.09-1.90%-0.42%-0.48%11,833,50036,719,00079%3.10-1.08%3.12-1.77%3.140.19%3.110.19%0.89%
2019-08-223.113.193.083.151.94%0.41%1.65%17,390,60054,552,000125%3.141.06%3.170.99%3.130.26%3.100.42%0.82%
2019-08-213.043.163.043.09-0.32%-0.45%0.13%21,727,20067,450,000173%3.10-3.36%3.140.10%3.120.16%3.090.55%0.71%
2019-08-203.193.313.093.100.98%-3.49%1.01%51,292,600164,730,000494%3.215.14%3.143.94%3.124.32%3.075.36%0.57%
2019-08-193.073.072.973.0710.04%0.49%5.39%33,881,700103,512,000541%3.069.03%3.028.41%2.997.63%2.914.97%-0.15%
2019-08-162.782.822.772.790.72%-0.43%0.54%3,117,8008,737,00083%2.801.85%2.780.65%2.780.25%2.78-0.68%-0.73%
2019-08-152.732.782.712.77-0.72%0.69%-0.86%2,178,9005,994,00052%2.75-1.36%2.77-0.29%2.77-0.25%2.79-0.46%-0.75%
2019-08-142.782.812.772.791.09%0.04%-0.61%2,757,9007,692,00066%2.791.23%2.770.18%2.780.22%2.81-0.53%-0.73%
2019-08-132.782.792.742.76-1.08%0.18%-2.20%2,479,7006,831,00057%2.76-0.79%2.77-0.40%2.770.58%2.82-0.49%-0.71%
2019-08-122.802.802.762.791.45%0.47%-1.62%2,513,3006,979,00058%2.780.07%2.780.25%2.76-0.69%2.84-0.46%-0.67%
2019-08-092.802.812.742.75-1.43%-0.90%-3.47%2,495,8006,926,00058%2.78-0.43%2.770.87%2.77-1.07%2.85-0.52%-0.62%
2019-08-082.782.812.762.790.72%0.11%-2.58%3,395,2009,461,00078%2.790.91%2.75-0.79%2.80-0.64%2.86-0.63%-0.56%
2019-08-072.732.782.732.771.84%0.29%-3.89%4,531,10012,515,000104%2.761.32%2.77-1.60%2.82-1.05%2.88-0.89%-0.50%
2019-08-062.782.782.672.72-3.55%-0.22%-6.46%8,314,90022,668,000193%2.73-4.08%2.82-2.70%2.85-2.33%2.91-1.76%-0.40%
2019-08-052.882.892.812.82-2.76%-0.77%-4.73%5,852,30016,635,000163%2.84-2.44%2.89-1.63%2.92-1.29%2.96-0.90%-0.20%
2019-08-022.932.942.882.90-2.03%-0.45%-2.91%6,108,50017,793,000177%2.91-1.75%2.94-1.24%2.96-1.00%2.99-0.86%-0.11%
2019-08-012.972.982.952.96-0.67%-0.17%-1.76%2,714,0008,048,00082%2.97-0.27%2.98-0.37%2.99-0.37%3.01-0.23%-0.02%
2019-07-312.992.992.962.98-0.67%0.24%-1.32%3,488,20010,371,000105%2.97-1.03%2.99-0.40%3.00-0.53%3.02-0.33%-0.03%
2019-07-303.003.022.993.000.00%-0.13%-0.99%2,351,7007,064,00071%3.000.13%3.00-0.23%3.02-0.10%3.03-0.13%0.00%
2019-07-293.023.032.993.00-0.99%0.00%-1.12%2,368,9007,106,00066%3.00-0.13%3.01-0.43%3.020.03%3.030.07%0.01%
2019-07-263.013.032.993.030.33%0.87%-0.07%2,766,4008,309,00074%3.00-0.56%3.02-0.17%3.02-0.46%3.030.03%-0.01%
2019-07-253.053.053.003.02-0.33%-0.03%-0.36%3,152,8009,526,00086%3.02-0.56%3.030.27%3.03-0.17%3.030.07%-0.02%
2019-07-243.033.053.023.030.00%-0.26%0.03%3,230,0009,814,00092%3.040.60%3.02-0.43%3.04-0.16%3.030.10%-0.03%
2019-07-233.003.043.003.031.34%0.33%0.13%2,303,3006,955,00066%3.020.47%3.03-0.20%3.04-0.10%3.030.17%-0.06%
2019-07-223.063.072.972.99-2.29%-0.53%-1.03%5,050,50015,182,000140%3.01-1.89%3.04-0.72%3.040.00%3.020.03%-0.09%
2019-07-193.033.083.033.060.66%-0.13%1.32%4,828,00014,795,000124%3.060.49%3.060.26%3.040.43%3.020.03%-0.14%
2019-07-183.083.093.033.04-0.65%-0.30%0.70%2,959,7009,025,00078%3.05-0.46%3.050.59%3.030.30%3.02-0.36%-0.16%
2019-07-173.073.083.043.060.00%-0.10%0.99%3,702,60011,342,00087%3.060.56%3.030.63%3.020.50%3.030.03%-0.11%
2019-07-163.023.073.013.061.66%0.46%1.02%4,982,10015,174,000115%3.051.74%3.020.84%3.010.74%3.03-0.03%-0.12%
2019-07-152.983.022.943.010.00%0.53%-0.66%4,025,30012,051,00093%2.990.37%2.990.13%2.99-0.30%3.03-0.20%-0.12%