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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-18113975.50042.092%2
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
2019-06-173.013.042.993.00-0.99%-0.30%-0.66%2,843,9008,558,00062%3.01-1.15%3.04-0.39%3.040.23%3.02-0.23%-0.17%
2019-06-143.063.083.013.03-0.98%-0.46%0.10%5,138,40015,640,000108%3.04-0.36%3.050.26%3.030.56%3.03-0.33%-0.16%
2019-06-133.063.083.043.060.00%0.16%0.76%3,593,50010,978,00070%3.060.00%3.040.66%3.020.20%3.04-0.59%-0.14%
2019-06-123.023.083.023.060.33%0.16%0.16%5,157,50015,757,00087%3.060.99%3.021.10%3.010.40%3.06-0.07%-0.06%
2019-06-112.963.062.963.053.04%0.83%-0.23%6,180,60018,697,000102%3.032.06%2.990.37%3.00-0.13%3.06-0.07%-0.07%
2019-06-102.952.982.932.960.68%-0.13%-3.24%3,128,8009,275,00051%2.960.17%2.98-0.40%3.00-0.66%3.06-0.10%-0.10%
2019-06-063.003.012.932.94-2.33%-0.64%-3.98%4,475,00013,242,00073%2.96-1.89%2.99-0.99%3.02-1.08%3.06-0.13%-0.13%
2019-06-053.023.052.993.010.33%-0.20%-1.83%3,729,60011,249,00061%3.020.53%3.02-0.59%3.05-0.97%3.07-0.07%-0.15%
2019-06-043.023.032.973.00-0.66%0.00%-2.22%5,545,80016,638,00089%3.00-1.45%3.04-1.24%3.08-0.36%3.07-0.20%-0.16%
2019-06-033.083.093.013.02-1.63%-0.79%-1.76%5,810,90017,688,00096%3.04-1.04%3.08-1.13%3.100.00%3.070.07%-0.15%
2019-05-313.093.123.043.07-0.97%-0.20%-0.07%5,037,00015,496,00083%3.08-0.74%3.110.06%3.100.10%3.07-0.13%-0.20%
2019-05-303.163.163.073.10-2.21%0.03%0.78%8,463,30026,227,000132%3.10-1.18%3.110.39%3.090.49%3.08-0.16%-0.28%
2019-05-293.073.193.073.173.26%1.08%2.89%11,406,40035,775,000183%3.141.98%3.101.51%3.081.08%3.080.23%-0.35%
2019-05-283.063.103.053.070.33%-0.16%-0.13%5,895,70018,128,00098%3.081.05%3.050.76%3.040.07%3.07-0.16%-0.48%
2019-05-273.023.092.983.061.32%0.56%-0.62%5,631,40017,136,00091%3.040.63%3.03-0.07%3.040.20%3.08-0.36%-0.63%
2019-05-243.013.053.003.020.67%-0.13%-2.27%2,872,8008,687,00046%3.020.30%3.03-0.49%3.04-0.69%3.09-0.39%-0.72%
2019-05-233.013.052.993.00-0.99%-0.50%-3.29%4,958,50014,950,00073%3.02-1.18%3.050.03%3.06-0.88%3.10-0.29%-0.86%
2019-05-223.103.103.023.03-1.94%-0.69%-2.60%5,020,50015,316,00073%3.05-0.68%3.05-0.78%3.08-0.36%3.11-0.19%-0.98%
2019-05-213.013.103.013.091.64%0.59%-0.87%4,741,80014,568,00066%3.071.72%3.07-0.81%3.10-0.19%3.12-0.13%-1.12%
2019-05-203.063.062.993.04-0.65%0.66%-2.60%6,378,10019,264,00083%3.02-2.64%3.09-0.80%3.10-0.77%3.12-0.45%-1.26%
2019-05-173.193.193.033.06-3.47%-1.35%-2.39%8,999,40027,917,000111%3.10-1.46%3.12-0.16%3.13-0.48%3.14-0.89%-1.42%
2019-05-163.143.183.113.171.28%0.70%0.22%7,274,50022,903,00090%3.151.12%3.12-0.06%3.140.10%3.16-0.88%-1.44%
2019-05-153.103.143.093.131.62%0.55%-1.91%7,871,70024,502,00089%3.110.06%3.13-0.67%3.14-0.03%3.19-1.12%-1.50%
2019-05-143.123.163.083.08-2.22%-1.00%-4.56%6,974,20021,699,00077%3.11-1.64%3.15-0.29%3.14-0.10%3.23-1.62%-1.48%
2019-05-133.143.203.133.15-0.94%-0.41%-3.96%5,632,00017,815,00058%3.16-0.16%3.160.51%3.14-0.06%3.28-1.29%-1.42%
2019-05-103.163.213.083.181.92%0.38%-4.30%7,742,50024,532,00074%3.171.09%3.140.45%3.14-1.20%3.32-1.72%-1.40%
2019-05-093.153.173.113.120.00%-0.45%-7.72%6,251,90019,591,00055%3.130.45%3.13-0.41%3.18-1.46%3.38-1.49%-1.33%
2019-05-083.093.163.003.12-0.64%0.00%-9.09%8,800,10027,452,00073%3.12-0.19%3.14-2.21%3.23-1.86%3.43-1.66%-1.25%
2019-05-073.103.163.083.141.95%0.45%-10.03%8,123,90025,399,00065%3.13-1.08%3.21-2.16%3.29-2.43%3.49-1.52%-1.16%
2019-05-063.303.303.063.080.00%-2.53%-13.09%12,532,40039,605,00099%3.16-5.90%3.28-3.07%3.37-2.69%3.54-2.05%-1.05%