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
2019-09-123.413.523.393.440.88%-0.46%1.21%15,183,80052,477,00052%3.461.86%3.410.38%3.42-2.06%3.400.44%0.74%
2019-09-113.413.413.363.410.59%0.50%0.77%11,328,10038,431,00034%3.390.33%3.40-0.53%3.490.81%3.380.24%0.85%
2019-09-103.413.433.353.39-1.45%0.24%0.41%13,840,40046,815,00043%3.38-0.97%3.42-2.73%3.470.41%3.380.27%0.83%
2019-09-093.443.473.373.440.58%0.73%2.17%22,764,20077,743,00072%3.42-0.55%3.511.01%3.450.61%3.370.60%0.82%
2019-09-063.453.513.403.42-3.39%-0.41%2.18%33,379,100114,623,000110%3.43-4.16%3.480.52%3.431.24%3.350.60%0.76%
2019-09-053.503.753.393.541.72%-1.20%6.40%71,704,800256,916,000267%3.586.23%3.464.91%3.393.07%3.332.84%0.72%
2019-09-043.123.483.113.4810.13%3.17%7.57%55,661,600187,744,000247%3.376.98%3.303.26%3.291.58%3.241.67%0.47%
2019-09-033.133.193.113.160.00%0.22%-0.69%12,417,90039,154,00061%3.150.06%3.20-1.90%3.240.16%3.18-0.25%0.36%
2019-09-023.173.213.103.160.64%0.29%-0.94%15,746,50049,617,00064%3.15-2.33%3.26-0.09%3.230.44%3.190.47%0.92%
2019-08-303.203.353.093.14-4.27%-2.67%-1.10%39,555,400127,596,000155%3.23-2.74%3.260.18%3.220.56%3.180.48%1.37%
2019-08-293.113.403.083.286.15%-1.12%3.80%48,200,300159,900,000228%3.327.38%3.256.17%3.203.46%3.161.54%1.26%
2019-08-283.083.123.043.090.00%0.03%-0.71%8,209,70025,358,00046%3.09-0.07%3.07-0.23%3.09-0.13%3.110.13%1.06%
2019-08-273.123.133.053.090.65%-0.03%-0.58%10,585,40032,715,00061%3.091.85%3.07-0.68%3.10-1.62%3.110.13%0.99%
2019-08-263.023.102.973.07-0.65%1.15%-1.10%15,134,00045,927,00091%3.04-2.19%3.09-0.71%3.150.32%3.10-0.03%0.93%
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%
2019-08-022.932.942.882.900.00%-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%