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:
国元证券( 000728.SZ 深证)
板块 :证券   
所属成分指数: 沪深300
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
2019-04-1910.6310.8010.5510.751.70%0.66%-0.89%28,535,900304,770,00064%10.680.30%10.670.78%10.67-0.37%10.85-0.85%0.30%
2019-04-1810.6110.7410.5510.57-0.47%-0.73%-3.37%22,284,800237,293,00044%10.65-0.22%10.59-0.79%10.71-0.20%10.94-0.39%0.49%
2019-04-1710.7710.8110.5710.62-1.39%-0.48%-3.30%32,756,200349,529,00054%10.671.61%10.67-0.53%10.73-0.41%10.980.00%0.67%
2019-04-1610.4110.7910.1010.772.38%2.55%-1.93%49,968,100524,784,00075%10.50-3.03%10.73-0.99%10.77-1.06%10.980.21%0.74%
2019-04-1511.1011.1710.5110.52-3.13%-2.86%-4.01%52,436,700567,868,00076%10.83-0.31%10.83-0.18%10.89-0.80%10.960.81%0.78%
2019-04-1210.7911.0410.6710.861.31%-0.04%-0.10%42,741,300464,354,00059%10.860.57%10.85-0.60%10.98-1.07%10.870.55%0.72%
2019-04-1110.8710.9810.6610.72-1.74%-0.76%-0.85%33,748,300364,563,00046%10.80-0.68%10.92-1.08%11.10-0.24%10.810.46%0.62%
2019-04-1011.1011.1310.6210.91-2.15%0.31%1.37%57,537,000625,765,00080%10.88-1.70%11.04-1.52%11.120.15%10.760.70%0.39%
2019-04-0911.0011.2710.8411.150.90%0.78%4.32%45,324,600501,479,00065%11.06-0.82%11.210.21%11.111.01%10.690.62%0.30%
2019-04-0811.4511.5110.8011.05-2.81%-0.94%4.03%70,784,100789,599,000102%11.16-1.56%11.190.78%11.001.67%10.620.87%0.26%
2019-04-0411.4311.5911.1611.37-0.26%0.34%7.98%84,776,100960,641,000125%11.332.11%11.102.23%10.811.85%10.531.10%0.20%
2019-04-0310.5511.4610.5511.406.34%2.72%9.46%116,514,6001,293,053,000165%11.102.25%10.863.11%10.622.38%10.421.36%0.07%
2019-04-0210.7011.0710.6010.721.13%-1.23%4.33%78,441,500851,423,000117%10.852.72%10.532.24%10.372.02%10.280.74%-0.07%
2019-04-0110.4610.8410.2910.601.44%0.31%3.92%94,848,7001,002,285,000145%10.573.21%10.302.58%10.171.45%10.200.62%-0.13%
2019-03-299.8310.499.8010.457.51%2.07%3.09%98,311,0001,006,520,000152%10.244.18%10.042.42%10.020.21%10.140.17%-0.18%
2019-03-289.6410.029.609.720.31%-1.09%-3.95%40,730,700400,254,00062%9.831.17%9.80-1.21%10.00-1.41%10.12-0.45%-0.18%
2019-03-279.819.839.609.690.41%-0.24%-4.68%32,562,600316,291,00040%9.71-1.32%9.92-1.66%10.14-0.39%10.17-1.86%-0.11%
2019-03-2610.1010.139.609.65-3.60%-1.96%-6.84%50,984,200501,829,00049%9.84-2.79%10.09-1.71%10.18-0.46%10.36-0.14%0.30%
2019-03-2510.0410.329.9810.01-3.38%-1.14%-3.50%54,646,400553,303,00052%10.13-1.08%10.270.02%10.230.08%10.370.20%0.28%
2019-03-2210.2810.499.9610.360.48%1.22%0.08%75,046,100768,099,00072%10.24-1.21%10.260.10%10.220.22%10.350.24%0.27%
2019-03-2110.1510.5810.1010.311.48%-0.48%-0.16%107,072,2001,109,303,000102%10.362.08%10.251.12%10.200.17%10.33-0.23%0.35%
2019-03-2010.0710.359.9710.160.59%0.11%-1.85%70,437,400714,873,00064%10.15-0.28%10.140.06%10.18-2.65%10.350.06%0.57%
2019-03-1910.2510.3010.0010.10-1.66%-0.76%-2.37%52,432,200533,613,00046%10.180.73%10.13-0.56%10.460.09%10.350.13%0.67%
2019-03-1810.1710.309.8810.270.98%1.65%-0.60%68,561,100692,641,00061%10.10-0.30%10.19-3.29%10.450.24%10.330.13%0.76%
2019-03-1510.2010.329.9110.170.69%0.37%-1.44%85,034,200861,682,00074%10.13-1.21%10.54-0.15%10.430.25%10.320.14%0.90%
2019-03-1410.5010.719.9010.10-8.18%-1.53%-1.99%166,227,8001,705,056,000151%10.26-5.54%10.55-0.05%10.40-0.66%10.310.25%0.97%
2019-03-1310.1711.1710.1311.008.37%1.31%7.01%254,052,7002,758,426,000275%10.866.49%10.565.44%10.472.71%10.282.20%1.01%
2019-03-1210.1810.4710.0010.151.10%-0.45%0.91%78,057,800795,861,00098%10.203.54%10.01-1.93%10.190.37%10.06-0.27%0.99%
2019-03-119.5710.129.4010.044.91%1.96%-0.45%66,661,700656,386,00077%9.85-1.36%10.21-0.51%10.16-0.14%10.090.06%1.34%
2019-03-0810.0010.349.559.570.00%-4.14%-5.05%94,483,400943,205,000102%9.98-5.32%10.26-0.23%10.170.09%10.081.06%1.75%