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
2019-12-062.132.152.122.140.00%0.47%-0.42%7,619,20016,230,00096%2.13-0.79%2.15-0.65%2.15-0.19%2.150.09%0.32%
2019-12-052.152.162.132.14-1.38%-0.33%-0.33%9,688,90020,802,000125%2.15-0.60%2.16-0.37%2.16-0.19%2.150.14%0.29%
2019-12-042.172.182.152.17-0.46%0.46%1.21%6,054,00013,077,00084%2.16-0.78%2.170.14%2.160.19%2.140.23%0.26%
2019-12-032.172.202.162.180.46%0.14%1.92%6,129,20013,343,00084%2.180.55%2.160.28%2.160.42%2.140.38%0.22%
2019-12-022.152.182.142.170.93%0.23%1.83%6,848,10014,824,00094%2.170.93%2.160.47%2.150.19%2.130.42%0.14%
2019-11-292.162.162.132.15-0.46%0.23%1.32%4,175,3008,956,00058%2.15-0.65%2.150.14%2.150.28%2.120.43%0.03%
2019-11-282.132.172.132.161.41%0.05%2.22%8,235,80017,780,000112%2.161.08%2.150.19%2.140.42%2.110.38%-0.08%
2019-11-272.132.152.112.13-0.47%-0.28%1.19%5,799,00012,384,00083%2.140.00%2.140.33%2.130.19%2.110.19%-0.15%
2019-11-262.152.152.122.14-0.93%0.19%1.86%7,481,10015,977,000110%2.14-0.47%2.130.33%2.130.43%2.100.29%-0.20%
2019-11-252.112.182.112.162.37%0.65%3.10%15,945,90034,226,000238%2.152.05%2.131.05%2.121.29%2.100.67%-0.29%
2019-11-222.092.122.082.110.48%0.33%1.39%6,599,40013,877,000107%2.100.24%2.110.43%2.090.67%2.08-0.19%-0.43%
2019-11-212.082.122.082.100.00%0.10%0.72%4,878,80010,234,00081%2.10-0.66%2.100.62%2.080.24%2.09-0.19%-0.43%
2019-11-202.092.132.082.100.48%-0.57%0.53%7,679,30016,215,000127%2.111.73%2.081.36%2.070.53%2.09-0.19%-0.42%
2019-11-192.062.092.042.091.95%0.67%-0.14%6,309,60013,100,000104%2.081.52%2.060.24%2.06-0.05%2.09-0.43%-0.41%
2019-11-182.052.062.032.050.00%0.24%-2.47%4,616,5009,443,00074%2.050.10%2.05-0.34%2.06-0.58%2.10-0.62%-0.37%
2019-11-152.072.072.022.05-0.97%0.34%-3.07%7,297,70014,906,000112%2.04-1.21%2.06-0.82%2.07-1.00%2.12-0.75%-0.31%
2019-11-142.072.082.062.070.00%0.10%-2.86%3,925,9008,120,00059%2.07-0.24%2.07-0.53%2.09-0.57%2.13-0.28%-0.25%
2019-11-132.092.092.062.07-0.96%-0.14%-3.14%3,931,2008,150,00057%2.07-0.24%2.09-0.81%2.11-0.57%2.14-0.33%-0.25%
2019-11-122.072.112.052.090.97%0.58%-2.52%7,297,00015,164,00098%2.08-0.81%2.10-0.94%2.12-0.84%2.14-0.56%-0.32%
2019-11-112.142.152.052.07-3.72%-1.19%-3.99%9,691,40020,302,000128%2.10-2.60%2.12-1.30%2.14-1.02%2.16-0.78%-0.29%
2019-11-082.162.172.142.150.00%-0.05%-1.06%4,925,00010,595,00064%2.150.23%2.15-0.14%2.16-0.23%2.17-0.14%-0.25%
2019-11-072.142.162.132.150.00%0.19%-1.19%5,396,10011,578,00068%2.15-0.28%2.15-0.42%2.16-0.09%2.18-0.09%-0.26%
2019-11-062.162.172.142.15-0.46%-0.09%-1.29%6,493,30013,971,00082%2.15-0.37%2.16-0.37%2.17-0.05%2.18-0.09%-0.26%
2019-11-052.182.182.152.16-0.46%0.00%-0.92%6,680,80014,431,00085%2.16-0.64%2.170.00%2.17-0.37%2.18-0.05%-0.24%
2019-11-042.192.192.162.17-0.46%-0.18%-0.50%7,278,70015,825,00093%2.170.05%2.170.23%2.17-0.41%2.180.00%-0.23%
2019-11-012.142.212.142.181.40%0.32%-0.05%8,730,30018,973,000113%2.170.65%2.17-0.41%2.18-0.14%2.18-0.14%-0.23%
2019-10-312.162.182.142.15-0.46%-0.42%-1.56%5,969,10012,889,00075%2.16-0.09%2.17-0.78%2.19-0.09%2.18-0.37%-0.20%
2019-10-302.182.182.142.16-0.92%-0.05%-1.46%9,571,10020,686,000111%2.16-1.68%2.19-0.45%2.19-0.23%2.19-0.95%-0.13%
2019-10-292.212.222.182.18-1.80%-0.82%-1.49%8,472,90018,621,00090%2.20-0.54%2.200.23%2.190.18%2.21-0.27%0.02%
2019-10-282.192.222.192.220.00%0.45%0.05%11,864,90026,222,000126%2.211.01%2.200.69%2.190.55%2.22-0.36%0.05%