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
2019-12-062.943.052.932.981.02%-0.10%-1.13%5,109,00015,238,00088%2.981.50%2.960.92%2.950.79%3.010.10%0.40%
2019-12-052.932.952.912.950.68%0.37%-2.03%3,368,6009,900,00059%2.940.62%2.930.31%2.920.03%3.01-0.03%0.37%
2019-12-042.922.932.912.930.00%0.31%-2.72%2,231,5006,518,00040%2.92-0.07%2.920.17%2.92-0.38%3.010.03%0.35%
2019-12-032.902.942.902.930.00%0.24%-2.69%2,380,1006,957,00042%2.920.21%2.92-0.17%2.93-1.01%3.010.00%0.33%
2019-12-022.902.942.902.930.00%0.45%-2.69%2,343,1006,834,00041%2.920.41%2.92-0.65%2.96-2.57%3.010.17%0.30%
2019-11-292.942.942.892.930.00%0.86%-2.53%2,652,0007,705,00045%2.91-1.06%2.94-1.31%3.040.03%3.010.00%0.25%
2019-11-282.952.972.922.93-1.01%-0.20%-2.53%2,799,7008,221,00048%2.94-1.01%2.98-2.62%3.040.00%3.010.07%0.22%
2019-11-272.962.982.952.96-0.67%-0.20%-1.46%3,548,70010,525,00062%2.97-0.97%3.060.10%3.040.07%3.000.07%0.18%
2019-11-263.033.052.962.98-2.61%-0.50%-0.73%9,769,20029,254,000179%3.00-3.36%3.06-0.29%3.04-0.16%3.000.20%0.14%
2019-11-252.893.182.883.065.88%-1.26%2.14%22,851,90070,821,000493%3.106.57%3.065.26%3.044.43%3.003.38%0.05%
2019-11-222.922.962.882.89-1.37%-0.62%-0.28%2,938,8008,546,00092%2.91-0.10%2.91-0.24%2.910.17%2.90-0.21%-0.39%
2019-11-212.882.932.872.931.03%0.65%0.90%2,238,1006,515,00070%2.91-0.07%2.920.14%2.910.14%2.90-0.17%-0.40%
2019-11-202.942.942.892.90-1.36%-0.45%-0.31%2,615,2007,618,00080%2.91-0.55%2.910.28%2.900.14%2.91-0.24%-0.40%
2019-11-192.912.952.902.940.34%0.38%0.82%2,564,1007,511,00077%2.930.76%2.910.42%2.900.31%2.92-0.24%-0.40%
2019-11-182.862.952.842.932.09%0.79%0.24%4,726,70013,739,000138%2.911.08%2.890.38%2.890.21%2.92-0.38%-0.40%
2019-11-152.902.902.862.87-0.69%-0.21%-2.18%2,271,4006,533,00069%2.88-0.31%2.88-0.10%2.89-0.55%2.93-0.31%-0.38%
2019-11-142.902.902.872.890.00%0.17%-1.80%2,119,6006,115,00060%2.89-0.17%2.89-0.04%2.90-0.45%2.94-0.31%-0.41%
2019-11-132.902.922.872.89-0.69%0.00%-2.10%2,119,3006,124,00054%2.890.21%2.89-0.65%2.91-0.44%2.95-0.37%-0.46%
2019-11-122.872.922.852.911.39%0.90%-1.79%3,459,2009,978,00082%2.88-0.14%2.91-0.68%2.93-0.68%2.96-0.67%-0.57%
2019-11-112.962.962.852.87-3.37%-0.62%-3.79%6,882,70019,876,000157%2.89-2.83%2.93-1.58%2.95-1.31%2.98-1.00%-0.71%
2019-11-082.993.002.952.970.00%-0.07%-1.43%3,013,2008,955,00072%2.97-0.03%2.97-0.37%2.990.00%3.01-0.30%-0.69%
2019-11-072.982.992.952.97-0.34%-0.10%-1.72%2,573,0007,649,00059%2.97-0.07%2.98-0.33%2.99-0.03%3.02-0.20%-0.68%
2019-11-063.013.012.952.98-1.00%0.17%-1.59%3,558,70010,588,00078%2.98-0.93%2.990.03%2.99-0.30%3.03-0.26%-0.69%
2019-11-053.013.022.983.010.33%0.23%-0.86%3,124,2009,381,00067%3.00-0.13%2.990.23%3.00-0.53%3.04-0.23%-0.67%
2019-11-042.993.032.983.000.67%-0.23%-1.41%3,148,7009,468,00065%3.011.01%2.99-0.20%3.01-0.56%3.04-0.16%-0.66%
2019-11-012.983.002.942.980.68%0.10%-2.23%4,515,20013,443,00085%2.98-0.13%2.99-1.03%3.03-0.56%3.05-0.59%-0.67%
2019-10-313.013.032.942.96-1.66%-0.70%-3.46%5,429,80016,187,00099%2.98-1.19%3.02-1.24%3.05-0.49%3.07-0.81%-0.63%
2019-10-303.043.043.003.01-1.63%-0.23%-2.62%5,222,20015,753,00094%3.02-1.98%3.06-0.62%3.06-0.39%3.09-1.53%-0.54%
2019-10-293.083.103.063.06-1.61%-0.58%-2.52%4,901,60015,085,00077%3.08-0.32%3.080.26%3.070.00%3.14-2.06%-0.37%
2019-10-283.053.113.033.110.00%0.71%-2.96%5,568,40017,195,00067%3.090.55%3.070.26%3.070.20%3.21-0.77%-0.08%