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:
南国置业( 002305.SZ 深证)
板块 :房地产_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
2019-08-202.282.292.252.25-0.88%-1.06%2.13%8,069,30018,347,000110%2.270.98%2.241.77%2.220.73%2.200.73%-0.78%
2019-08-192.202.282.202.273.18%0.80%3.80%10,590,60023,849,000137%2.252.27%2.201.01%2.200.83%2.190.18%-0.95%
2019-08-162.172.222.162.201.38%-0.09%0.78%8,623,30018,989,000110%2.202.80%2.180.41%2.180.28%2.18-0.50%-1.08%
2019-08-152.132.182.102.17-0.46%1.31%-1.09%7,806,50016,724,00091%2.14-2.59%2.17-0.73%2.18-0.55%2.19-1.04%-1.12%
2019-08-142.202.222.182.18-0.46%-0.86%-1.67%8,202,40018,038,00090%2.200.92%2.190.37%2.190.14%2.22-1.16%-1.09%
2019-08-132.192.192.172.19-0.45%0.50%-2.36%4,930,20010,743,00049%2.18-0.23%2.18-0.23%2.190.55%2.24-0.97%-1.05%
2019-08-122.182.202.162.200.92%0.73%-2.87%6,318,20013,800,00059%2.180.18%2.19-0.05%2.17-0.46%2.27-1.01%-0.99%
2019-08-092.202.202.162.180.00%0.00%-4.72%6,249,50013,621,00055%2.18-0.55%2.190.88%2.18-1.00%2.29-1.42%-0.95%
2019-08-082.182.212.172.180.00%-0.55%-6.07%7,309,40016,022,00057%2.190.18%2.17-0.64%2.21-1.30%2.32-1.53%-0.87%
2019-08-072.172.202.172.180.46%-0.37%-7.51%7,216,90015,789,00050%2.192.10%2.18-1.31%2.23-1.67%2.36-1.09%-0.74%
2019-08-062.162.172.102.17-1.81%1.26%-8.94%12,255,60026,265,00075%2.14-3.64%2.21-2.69%2.27-2.15%2.38-1.00%-0.67%
2019-08-052.252.262.202.21-2.21%-0.63%-8.18%9,912,20022,049,00063%2.22-1.85%2.27-2.03%2.32-1.49%2.41-1.07%-0.60%
2019-08-022.282.302.242.26-2.59%-0.26%-7.11%12,849,20029,120,00072%2.27-1.86%2.32-1.90%2.36-1.91%2.43-0.90%-0.61%
2019-08-012.342.362.282.32-2.11%0.48%-5.50%14,973,90034,581,00088%2.31-2.62%2.36-1.83%2.40-1.88%2.46-0.81%-0.53%
2019-07-312.432.432.342.37-2.87%-0.04%-4.24%15,623,80037,040,000100%2.37-2.59%2.41-1.79%2.45-0.93%2.48-0.68%-0.56%
2019-07-302.432.452.412.440.41%0.25%-2.09%10,012,00024,371,00070%2.43-0.12%2.45-0.97%2.47-0.08%2.49-0.40%-0.48%
2019-07-292.462.472.422.43-1.62%-0.29%-2.88%11,396,10027,773,00082%2.44-1.38%2.48-0.36%2.47-0.36%2.50-0.56%-0.45%
2019-07-262.502.522.452.47-1.59%-0.04%-1.83%17,919,50044,274,000132%2.47-1.20%2.490.08%2.48-0.52%2.52-0.67%-0.40%
2019-07-252.492.552.462.510.40%0.36%-0.91%21,454,60053,654,000158%2.500.77%2.480.12%2.50-0.24%2.53-0.20%-0.33%
2019-07-242.462.532.442.502.46%0.73%-1.50%20,354,30050,517,000168%2.481.56%2.48-0.80%2.50-0.68%2.54-0.39%-0.33%
2019-07-232.432.472.422.440.41%-0.16%-4.24%8,981,60021,950,00083%2.44-1.77%2.50-0.91%2.52-0.98%2.55-0.35%-0.32%
2019-07-222.622.622.422.43-7.60%-2.33%-4.97%31,016,90077,181,000303%2.49-4.57%2.52-3.48%2.54-2.72%2.56-1.12%-0.30%
2019-07-192.592.642.592.631.15%0.88%1.70%8,061,20021,015,000103%2.61-0.08%2.61-0.31%2.620.23%2.59-0.15%-0.21%
2019-07-182.632.642.592.60-1.14%-0.34%0.39%4,783,90012,479,00058%2.61-0.91%2.620.08%2.610.46%2.59-1.03%-0.20%
2019-07-172.622.652.622.630.38%-0.11%0.50%4,440,70011,692,00043%2.630.34%2.620.54%2.600.50%2.620.04%-0.01%
2019-07-162.632.642.602.62-0.38%-0.15%0.15%6,317,40016,579,00060%2.620.46%2.610.73%2.580.39%2.62-0.08%0.00%
2019-07-152.592.652.542.630.77%0.69%0.46%9,497,60024,804,00089%2.610.62%2.590.78%2.570.35%2.62-0.04%0.03%
2019-07-122.502.662.492.614.82%0.54%-0.34%18,920,90049,124,000175%2.603.22%2.571.66%2.57-0.12%2.620.04%0.04%
2019-07-112.532.552.482.49-1.19%-0.99%-4.89%5,447,70013,699,00053%2.52-0.28%2.53-0.94%2.57-2.43%2.62-0.23%0.01%
2019-07-102.542.552.502.520.00%-0.08%-3.96%5,676,30014,316,00056%2.52-0.71%2.55-1.51%2.63-0.38%2.62-0.23%0.04%